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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 6,220 | 6,320 | 6,100 | 6,280 | +230 | +3.8% | 640,600 |
| 2017/02/14 | 6,400 | 6,420 | 5,910 | 6,050 | -330 | -5.2% | 860,700 |
| 2017/02/13 | 6,350 | 6,400 | 6,290 | 6,380 | +70 | +1.1% | 369,400 |
| 2017/02/10 | 6,110 | 6,320 | 6,070 | 6,310 | +300 | +5% | 695,200 |
| 2017/02/09 | 6,080 | 6,120 | 6,000 | 6,010 | -120 | -2% | 391,200 |
| 2017/02/08 | 6,080 | 6,170 | 6,020 | 6,130 | +390 | +6.8% | 834,100 |
| 2017/02/07 | 5,750 | 5,780 | 5,680 | 5,740 | -60 | -1% | 249,400 |
| 2017/02/06 | 5,900 | 5,920 | 5,750 | 5,800 | -60 | -1% | 324,600 |
| 2017/02/03 | 5,810 | 5,930 | 5,810 | 5,860 | +70 | +1.2% | 378,600 |
| 2017/02/02 | 5,880 | 5,890 | 5,750 | 5,790 | -80 | -1.4% | 322,400 |
| 2017/02/01 | 5,740 | 5,890 | 5,740 | 5,870 | +60 | +1% | 306,000 |
| 2017/01/31 | 5,810 | 5,860 | 5,800 | 5,810 | -140 | -2.4% | 473,500 |
| 2017/01/30 | 6,010 | 6,010 | 5,940 | 5,950 | -90 | -1.5% | 285,500 |
| 2017/01/27 | 6,090 | 6,100 | 6,010 | 6,040 | -30 | -0.5% | 289,800 |
| 2017/01/26 | 5,980 | 6,110 | 5,950 | 6,070 | +170 | +2.9% | 434,700 |
| 2017/01/25 | 5,850 | 5,920 | 5,820 | 5,900 | +50 | +0.9% | 429,000 |
| 2017/01/24 | 5,850 | 5,890 | 5,810 | 5,850 | -70 | -1.2% | 327,600 |
| 2017/01/23 | 5,950 | 5,990 | 5,870 | 5,920 | -130 | -2.1% | 348,300 |
| 2017/01/20 | 6,020 | 6,070 | 6,000 | 6,050 | +30 | +0.5% | 229,200 |
| 2017/01/19 | 5,980 | 6,050 | 5,980 | 6,020 | +140 | +2.4% | 270,800 |
| 2017/01/18 | 5,860 | 5,910 | 5,790 | 5,880 | -30 | -0.5% | 378,300 |
| 2017/01/17 | 5,920 | 5,990 | 5,890 | 5,910 | -20 | -0.3% | 555,200 |
| 2017/01/16 | 5,990 | 6,000 | 5,840 | 5,930 | -30 | -0.5% | 443,800 |
| 2017/01/13 | 6,030 | 6,040 | 5,920 | 5,960 | -100 | -1.7% | 394,300 |
| 2017/01/12 | 6,130 | 6,160 | 5,980 | 6,060 | -90 | -1.5% | 342,500 |
| 2017/01/11 | 6,000 | 6,150 | 5,970 | 6,150 | +120 | +2% | 653,000 |
| 2017/01/10 | 6,050 | 6,120 | 6,000 | 6,030 | +60 | +1% | 514,000 |
| 2017/01/06 | 5,930 | 6,000 | 5,910 | 5,970 | -100 | -1.6% | 462,800 |
| 2017/01/05 | 6,230 | 6,240 | 6,050 | 6,070 | -220 | -3.5% | 602,100 |
| 2017/01/04 | 6,120 | 6,290 | 6,120 | 6,290 | +190 | +3.1% | 281,600 |
| 2016/12/30 | 6,010 | 6,120 | 6,000 | 6,100 | ±0 | ±0% | 180,500 |
| 2016/12/29 | 6,210 | 6,220 | 6,060 | 6,100 | -150 | -2.4% | 415,900 |
| 2016/12/28 | 6,240 | 6,270 | 6,210 | 6,250 | -20 | -0.3% | 195,000 |
| 2016/12/27 | 6,210 | 6,290 | 6,210 | 6,270 | +80 | +1.3% | 331,800 |
| 2016/12/26 | 6,370 | 6,390 | 6,180 | 6,190 | -190 | -3% | 300,500 |
| 2016/12/22 | 6,320 | 6,420 | 6,320 | 6,380 | +100 | +1.6% | 388,500 |
| 2016/12/21 | 6,320 | 6,350 | 6,260 | 6,280 | -60 | -0.9% | 268,700 |
| 2016/12/20 | 6,330 | 6,360 | 6,280 | 6,340 | +10 | +0.2% | 253,200 |
| 2016/12/19 | 6,360 | 6,360 | 6,290 | 6,330 | -30 | -0.5% | 218,500 |
| 2016/12/16 | 6,410 | 6,410 | 6,310 | 6,360 | -50 | -0.8% | 370,800 |
| 2016/12/15 | 6,350 | 6,450 | 6,350 | 6,410 | +70 | +1.1% | 294,100 |
| 2016/12/14 | 6,290 | 6,350 | 6,280 | 6,340 | ±0 | ±0% | 199,700 |
| 2016/12/13 | 6,330 | 6,350 | 6,280 | 6,340 | -70 | -1.1% | 296,900 |
| 2016/12/12 | 6,360 | 6,430 | 6,330 | 6,410 | +90 | +1.4% | 334,800 |
| 2016/12/09 | 6,300 | 6,320 | 6,250 | 6,320 | +20 | +0.3% | 284,700 |
| 2016/12/08 | 6,420 | 6,440 | 6,220 | 6,300 | -70 | -1.1% | 302,300 |
| 2016/12/07 | 6,250 | 6,430 | 6,240 | 6,370 | +220 | +3.6% | 382,200 |
| 2016/12/06 | 6,260 | 6,280 | 6,120 | 6,150 | -50 | -0.8% | 299,400 |
| 2016/12/05 | 6,230 | 6,250 | 6,140 | 6,200 | -80 | -1.3% | 293,500 |
| 2016/12/02 | 6,360 | 6,420 | 6,230 | 6,280 | -180 | -2.8% | 347,400 |
1901～
1950
件表示中 / 3586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 | 222,100円 | +5.8% | -11.5% | 3.42% | 18.19倍 | 0.84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 |
| アルプスアル | 154,000円 | -2.5% | -23.4% | 3.90% | 10.56倍 | 0.83倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが１９年再統合。スマホカメラ部品で稼ぐ |
| アルバック | 632,000円 | +5.3% | +17.5% | 2.59% | 13.54倍 | 1.41倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
| 日電子 | 566,200円 | +12.4% | +4.9% | 1.62% | 12.32倍 | 2.20倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| ＧＳユアサ | 280,500円 | +4.8% | 0.0% | 2.50% | 10.82倍 | 0.85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
チャート関連のコラム
