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 |
|---|---|---|---|---|---|---|---|
| 2017/09/29 | 5,620 | 5,660 | 5,550 | 5,630 | -20 | -0.4% | 358,000 |
| 2017/09/28 | 5,630 | 5,680 | 5,600 | 5,650 | +30 | +0.5% | 398,500 |
| 2017/09/27 | 5,660 | 5,670 | 5,590 | 5,620 | +30 | +0.5% | 368,700 |
| 2017/09/26 | 5,550 | 5,680 | 5,550 | 5,590 | +40 | +0.7% | 428,200 |
| 2017/09/25 | 5,500 | 5,580 | 5,500 | 5,550 | +30 | +0.5% | 250,200 |
| 2017/09/22 | 5,500 | 5,540 | 5,490 | 5,520 | +10 | +0.2% | 249,100 |
| 2017/09/21 | 5,550 | 5,550 | 5,490 | 5,510 | +10 | +0.2% | 317,600 |
| 2017/09/20 | 5,500 | 5,530 | 5,480 | 5,500 | ±0 | ±0% | 304,800 |
| 2017/09/19 | 5,510 | 5,550 | 5,480 | 5,500 | +90 | +1.7% | 449,600 |
| 2017/09/15 | 5,270 | 5,440 | 5,270 | 5,410 | +150 | +2.9% | 563,300 |
| 2017/09/14 | 5,250 | 5,330 | 5,210 | 5,260 | +30 | +0.6% | 325,100 |
| 2017/09/13 | 5,230 | 5,260 | 5,170 | 5,230 | +60 | +1.2% | 271,500 |
| 2017/09/12 | 5,180 | 5,200 | 5,140 | 5,170 | +40 | +0.8% | 242,300 |
| 2017/09/11 | 5,100 | 5,150 | 5,090 | 5,130 | +60 | +1.2% | 279,200 |
| 2017/09/08 | 5,080 | 5,160 | 5,060 | 5,070 | -50 | -1% | 276,800 |
| 2017/09/07 | 5,130 | 5,180 | 5,100 | 5,120 | -50 | -1% | 302,600 |
| 2017/09/06 | 5,090 | 5,180 | 5,090 | 5,170 | +20 | +0.4% | 269,600 |
| 2017/09/05 | 5,140 | 5,170 | 5,120 | 5,150 | +30 | +0.6% | 343,300 |
| 2017/09/04 | 5,170 | 5,180 | 5,090 | 5,120 | -70 | -1.3% | 180,500 |
| 2017/09/01 | 5,230 | 5,280 | 5,190 | 5,190 | ±0 | ±0% | 287,800 |
| 2017/08/31 | 5,210 | 5,220 | 5,140 | 5,190 | -10 | -0.2% | 277,200 |
| 2017/08/30 | 5,150 | 5,210 | 5,110 | 5,200 | +50 | +1% | 241,200 |
| 2017/08/29 | 5,080 | 5,160 | 5,070 | 5,150 | +60 | +1.2% | 245,200 |
| 2017/08/28 | 5,130 | 5,140 | 5,050 | 5,090 | -20 | -0.4% | 287,000 |
| 2017/08/25 | 5,160 | 5,180 | 5,090 | 5,110 | -50 | -1% | 572,400 |
| 2017/08/24 | 5,200 | 5,250 | 5,150 | 5,160 | -110 | -2.1% | 434,100 |
| 2017/08/23 | 5,280 | 5,350 | 5,180 | 5,270 | +40 | +0.8% | 767,200 |
| 2017/08/22 | 5,110 | 5,240 | 5,080 | 5,230 | +130 | +2.5% | 453,800 |
| 2017/08/21 | 5,060 | 5,110 | 5,050 | 5,100 | +80 | +1.6% | 374,600 |
| 2017/08/18 | 5,050 | 5,080 | 5,020 | 5,020 | -90 | -1.8% | 499,700 |
| 2017/08/17 | 5,060 | 5,170 | 5,040 | 5,110 | +60 | +1.2% | 406,700 |
| 2017/08/16 | 5,060 | 5,120 | 5,040 | 5,050 | -30 | -0.6% | 490,100 |
| 2017/08/15 | 5,160 | 5,170 | 5,040 | 5,080 | +20 | +0.4% | 857,500 |
| 2017/08/14 | 5,240 | 5,240 | 5,050 | 5,060 | -260 | -4.9% | 1,304,800 |
| 2017/08/10 | 5,880 | 5,900 | 5,220 | 5,320 | -530 | -9.1% | 1,346,900 |
| 2017/08/09 | 5,900 | 5,910 | 5,780 | 5,850 | -30 | -0.5% | 257,100 |
| 2017/08/08 | 5,870 | 5,900 | 5,850 | 5,880 | +10 | +0.2% | 191,900 |
| 2017/08/07 | 5,870 | 5,880 | 5,840 | 5,870 | +50 | +0.9% | 154,100 |
| 2017/08/04 | 5,880 | 5,900 | 5,820 | 5,820 | -110 | -1.9% | 168,900 |
| 2017/08/03 | 5,900 | 5,950 | 5,860 | 5,930 | +30 | +0.5% | 355,000 |
| 2017/08/02 | 5,850 | 5,920 | 5,800 | 5,900 | +100 | +1.7% | 273,300 |
| 2017/08/01 | 5,810 | 5,830 | 5,730 | 5,800 | -20 | -0.3% | 252,800 |
| 2017/07/31 | 5,780 | 5,860 | 5,750 | 5,820 | +20 | +0.3% | 265,200 |
| 2017/07/28 | 5,840 | 5,840 | 5,780 | 5,800 | -30 | -0.5% | 230,400 |
| 2017/07/27 | 5,800 | 5,840 | 5,780 | 5,830 | +60 | +1% | 358,000 |
| 2017/07/26 | 5,760 | 5,800 | 5,740 | 5,770 | +80 | +1.4% | 396,900 |
| 2017/07/25 | 5,740 | 5,770 | 5,680 | 5,690 | -20 | -0.4% | 178,300 |
| 2017/07/24 | 5,750 | 5,750 | 5,660 | 5,710 | -80 | -1.4% | 203,700 |
| 2017/07/21 | 5,700 | 5,830 | 5,690 | 5,790 | +70 | +1.2% | 286,100 |
| 2017/07/20 | 5,640 | 5,720 | 5,620 | 5,720 | +80 | +1.4% | 183,500 |
1901～
1950
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 | 164,600円 | +6.5% | +17.8% | 1.94% | 17.89倍 | 1.49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
チャート関連のコラム
