マブチモーターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/13 | 6,020 | 6,020 | 5,900 | 5,900 | -130 | -2.2% | 225,000 |
| 2017/12/12 | 6,180 | 6,190 | 6,020 | 6,030 | -90 | -1.5% | 243,500 |
| 2017/12/11 | 6,060 | 6,130 | 6,020 | 6,120 | +110 | +1.8% | 253,300 |
| 2017/12/08 | 5,910 | 6,010 | 5,910 | 6,010 | +70 | +1.2% | 285,700 |
| 2017/12/07 | 5,820 | 5,970 | 5,820 | 5,940 | +150 | +2.6% | 305,100 |
| 2017/12/06 | 5,880 | 5,890 | 5,770 | 5,790 | -110 | -1.9% | 309,700 |
| 2017/12/05 | 5,980 | 5,990 | 5,880 | 5,900 | -120 | -2% | 291,300 |
| 2017/12/04 | 6,050 | 6,060 | 5,990 | 6,020 | +30 | +0.5% | 251,400 |
| 2017/12/01 | 5,990 | 6,030 | 5,930 | 5,990 | +10 | +0.2% | 275,400 |
| 2017/11/30 | 5,990 | 6,010 | 5,910 | 5,980 | -80 | -1.3% | 347,700 |
| 2017/11/29 | 6,070 | 6,090 | 6,020 | 6,060 | +90 | +1.5% | 262,000 |
| 2017/11/28 | 5,940 | 6,030 | 5,920 | 5,970 | +30 | +0.5% | 282,000 |
| 2017/11/27 | 6,000 | 6,000 | 5,910 | 5,940 | -70 | -1.2% | 250,800 |
| 2017/11/24 | 6,000 | 6,010 | 5,950 | 6,010 | ±0 | ±0% | 174,700 |
| 2017/11/22 | 6,020 | 6,060 | 5,990 | 6,010 | +20 | +0.3% | 216,000 |
| 2017/11/21 | 6,030 | 6,040 | 5,960 | 5,990 | +10 | +0.2% | 170,800 |
| 2017/11/20 | 6,010 | 6,060 | 5,970 | 5,980 | -50 | -0.8% | 145,800 |
| 2017/11/17 | 6,130 | 6,150 | 5,990 | 6,030 | +10 | +0.2% | 315,200 |
| 2017/11/16 | 5,900 | 6,040 | 5,900 | 6,020 | +120 | +2% | 284,500 |
| 2017/11/15 | 6,070 | 6,070 | 5,900 | 5,900 | -170 | -2.8% | 331,600 |
| 2017/11/14 | 6,070 | 6,130 | 6,060 | 6,070 | ±0 | ±0% | 198,500 |
| 2017/11/13 | 6,180 | 6,230 | 6,070 | 6,070 | -80 | -1.3% | 234,900 |
| 2017/11/10 | 6,130 | 6,200 | 6,110 | 6,150 | -120 | -1.9% | 297,400 |
| 2017/11/09 | 6,300 | 6,480 | 6,170 | 6,270 | -30 | -0.5% | 598,800 |
| 2017/11/08 | 6,200 | 6,310 | 6,180 | 6,300 | +10 | +0.2% | 311,800 |
| 2017/11/07 | 6,130 | 6,290 | 6,110 | 6,290 | +180 | +2.9% | 509,300 |
| 2017/11/06 | 6,180 | 6,220 | 6,080 | 6,110 | -20 | -0.3% | 396,500 |
| 2017/11/02 | 5,970 | 6,360 | 5,830 | 6,130 | +190 | +3.2% | 1,001,100 |
| 2017/11/01 | 5,940 | 5,940 | 5,900 | 5,940 | +30 | +0.5% | 275,800 |
| 2017/10/31 | 5,860 | 5,910 | 5,800 | 5,910 | +70 | +1.2% | 277,800 |
| 2017/10/30 | 5,830 | 5,870 | 5,810 | 5,840 | ±0 | ±0% | 264,800 |
| 2017/10/27 | 5,840 | 5,870 | 5,780 | 5,840 | +80 | +1.4% | 293,000 |
| 2017/10/26 | 5,780 | 5,820 | 5,740 | 5,760 | +20 | +0.3% | 350,900 |
| 2017/10/25 | 5,810 | 5,820 | 5,730 | 5,740 | -30 | -0.5% | 346,400 |
| 2017/10/24 | 5,770 | 5,770 | 5,710 | 5,770 | -60 | -1% | 390,900 |
| 2017/10/23 | 5,900 | 5,900 | 5,810 | 5,830 | -10 | -0.2% | 249,900 |
| 2017/10/20 | 5,800 | 5,870 | 5,770 | 5,840 | +50 | +0.9% | 456,400 |
| 2017/10/19 | 5,710 | 5,860 | 5,710 | 5,790 | +120 | +2.1% | 553,300 |
| 2017/10/18 | 5,670 | 5,670 | 5,600 | 5,670 | +10 | +0.2% | 285,800 |
| 2017/10/17 | 5,640 | 5,700 | 5,630 | 5,660 | +30 | +0.5% | 326,000 |
| 2017/10/16 | 5,620 | 5,640 | 5,550 | 5,630 | +10 | +0.2% | 421,800 |
| 2017/10/13 | 5,530 | 5,620 | 5,520 | 5,620 | +80 | +1.4% | 275,200 |
| 2017/10/12 | 5,540 | 5,570 | 5,500 | 5,540 | ±0 | ±0% | 288,300 |
| 2017/10/11 | 5,550 | 5,580 | 5,520 | 5,540 | -80 | -1.4% | 468,400 |
| 2017/10/10 | 5,650 | 5,670 | 5,560 | 5,620 | -100 | -1.7% | 423,200 |
| 2017/10/06 | 5,700 | 5,750 | 5,660 | 5,720 | -20 | -0.3% | 332,000 |
| 2017/10/05 | 5,770 | 5,800 | 5,700 | 5,740 | -30 | -0.5% | 348,100 |
| 2017/10/04 | 5,740 | 5,780 | 5,710 | 5,770 | +10 | +0.2% | 245,400 |
| 2017/10/03 | 5,730 | 5,780 | 5,660 | 5,760 | +80 | +1.4% | 382,100 |
| 2017/10/02 | 5,670 | 5,700 | 5,640 | 5,680 | +50 | +0.9% | 292,500 |
1851～
1900
件表示中 / 3741件
類似銘柄と比較する
現在ご覧いただいている「マブチ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| マブチ | 213,600円 | +0.9% | -27.9% | 3.65% | 17.48倍 | 0.83倍 |
|
車載用軸に小型モーター世界シェア５割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
| 富通ゼネ | 279,600円 | - | - | - | - | 2.24倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産は中国とタイ。パロマが完全子会社化へ |
| 日光電 | 164,700円 | +6.5% | +17.8% | 1.94% | 17.90倍 | 1.50倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| カシオ | 115,500円 | +3.2% | +62.8% | 3.90% | 15.96倍 | 1.20倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| ＧＳユアサ | 271,000円 | +3.4% | +5.7% | 2.95% | 8.23倍 | 0.79倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
