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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 2,269 | 2,275 | 2,251.5 | 2,255 | -33.5 | -1.5% | 202,200 |
| 2024/10/07 | 2,300 | 2,300 | 2,277 | 2,288.5 | +22 | +1% | 261,400 |
| 2024/10/04 | 2,269 | 2,274 | 2,259 | 2,266.5 | +13.5 | +0.6% | 318,300 |
| 2024/10/03 | 2,266 | 2,269.5 | 2,244 | 2,253 | +26 | +1.2% | 221,600 |
| 2024/10/02 | 2,235 | 2,251 | 2,222 | 2,227 | -20 | -0.9% | 261,000 |
| 2024/10/01 | 2,230 | 2,252 | 2,229 | 2,247 | +23 | +1% | 238,900 |
| 2024/09/30 | 2,213 | 2,240.5 | 2,209.5 | 2,224 | -52 | -2.3% | 291,900 |
| 2024/09/27 | 2,261 | 2,285 | 2,257.5 | 2,276 | +11.5 | +0.5% | 314,500 |
| 2024/09/26 | 2,240 | 2,264.5 | 2,226 | 2,264.5 | +39 | +1.8% | 320,700 |
| 2024/09/25 | 2,172.5 | 2,234.5 | 2,172.5 | 2,225.5 | +39 | +1.8% | 349,900 |
| 2024/09/24 | 2,185 | 2,192.5 | 2,172.5 | 2,186.5 | +13.5 | +0.6% | 377,600 |
| 2024/09/20 | 2,189.5 | 2,195 | 2,167 | 2,173 | -6 | -0.3% | 392,900 |
| 2024/09/19 | 2,176 | 2,194.5 | 2,170.5 | 2,179 | +22 | +1% | 318,300 |
| 2024/09/18 | 2,145 | 2,162 | 2,128 | 2,157 | +21.5 | +1% | 394,300 |
| 2024/09/17 | 2,134.5 | 2,141 | 2,104.5 | 2,135.5 | -1 | ±0% | 267,600 |
| 2024/09/13 | 2,148 | 2,148 | 2,125 | 2,136.5 | -33.5 | -1.5% | 328,900 |
| 2024/09/12 | 2,162.5 | 2,172 | 2,140 | 2,170 | +42.5 | +2% | 357,800 |
| 2024/09/11 | 2,157 | 2,157 | 2,121.5 | 2,127.5 | -38 | -1.8% | 473,000 |
| 2024/09/10 | 2,147 | 2,172 | 2,145 | 2,165.5 | +21.5 | +1% | 407,200 |
| 2024/09/09 | 2,110 | 2,149 | 2,100 | 2,144 | -3 | -0.1% | 297,800 |
| 2024/09/06 | 2,155 | 2,171 | 2,134 | 2,147 | -6.5 | -0.3% | 401,300 |
| 2024/09/05 | 2,120 | 2,184.5 | 2,115 | 2,153.5 | +16.5 | +0.8% | 455,400 |
| 2024/09/04 | 2,166 | 2,181.5 | 2,133.5 | 2,137 | -56 | -2.6% | 320,700 |
| 2024/09/03 | 2,188 | 2,200 | 2,185 | 2,193 | +3 | +0.1% | 188,300 |
| 2024/09/02 | 2,200.5 | 2,202.5 | 2,172 | 2,190 | +1.5 | +0.1% | 229,200 |
| 2024/08/30 | 2,164 | 2,195 | 2,164 | 2,188.5 | +16.5 | +0.8% | 397,000 |
| 2024/08/29 | 2,170 | 2,193.5 | 2,166 | 2,172 | -2 | -0.1% | 249,500 |
| 2024/08/28 | 2,209 | 2,209.5 | 2,157 | 2,174 | -47.5 | -2.1% | 432,200 |
| 2024/08/27 | 2,215 | 2,235 | 2,202.5 | 2,221.5 | +13.5 | +0.6% | 265,900 |
| 2024/08/26 | 2,206.5 | 2,213 | 2,177 | 2,208 | +5 | +0.2% | 257,200 |
| 2024/08/23 | 2,200 | 2,206.5 | 2,190 | 2,203 | +11.5 | +0.5% | 161,200 |
| 2024/08/22 | 2,203 | 2,203 | 2,176 | 2,191.5 | -14 | -0.6% | 249,000 |
| 2024/08/21 | 2,199 | 2,205.5 | 2,175.5 | 2,205.5 | +5 | +0.2% | 328,800 |
| 2024/08/20 | 2,206.5 | 2,209.5 | 2,187 | 2,200.5 | +11 | +0.5% | 369,300 |
| 2024/08/19 | 2,211 | 2,218 | 2,186 | 2,189.5 | -21.5 | -1% | 351,600 |
| 2024/08/16 | 2,220 | 2,226.5 | 2,178.5 | 2,211 | +24.5 | +1.1% | 660,700 |
| 2024/08/15 | 2,201.5 | 2,205 | 2,170 | 2,186.5 | -65 | -2.9% | 908,600 |
| 2024/08/14 | 2,152 | 2,316 | 2,145 | 2,251.5 | +119 | +5.6% | 1,537,500 |
| 2024/08/13 | 2,105.5 | 2,141.5 | 2,105.5 | 2,132.5 | +43 | +2.1% | 390,900 |
| 2024/08/09 | 2,110.5 | 2,121.5 | 2,069 | 2,089.5 | +8.5 | +0.4% | 412,800 |
| 2024/08/08 | 2,063 | 2,116.5 | 2,051 | 2,081 | +10 | +0.5% | 357,100 |
| 2024/08/07 | 2,062 | 2,129 | 2,034 | 2,071 | -38.5 | -1.8% | 443,100 |
| 2024/08/06 | 2,052.5 | 2,130 | 2,052.5 | 2,109.5 | +177.5 | +9.2% | 904,200 |
| 2024/08/05 | 2,099.5 | 2,101.5 | 1,909 | 1,932 | -265.5 | -12.1% | 865,600 |
| 2024/08/02 | 2,234 | 2,247.5 | 2,193 | 2,197.5 | -78.5 | -3.4% | 728,200 |
| 2024/08/01 | 2,295 | 2,303.5 | 2,269 | 2,276 | -45.5 | -2% | 426,800 |
| 2024/07/31 | 2,290 | 2,330 | 2,286.5 | 2,321.5 | +10 | +0.4% | 368,400 |
| 2024/07/30 | 2,302 | 2,316 | 2,292 | 2,311.5 | +1.5 | +0.1% | 1,433,000 |
| 2024/07/29 | 2,282 | 2,315.5 | 2,278.5 | 2,310 | +62 | +2.8% | 461,100 |
| 2024/07/26 | 2,257.5 | 2,269 | 2,233 | 2,248 | ±0 | ±0% | 439,500 |
151～
200
件表示中 / 3705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 | 213,300円 | +0.9% | -27.9% | 3.66% | 17.59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 |
| アルプスアル | 136,100円 | -8.1% | -41.0% | 4.41% | 62.20倍 | 0.68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 |
| 日光電 | 168,300円 | +6.5% | +17.8% | 1.90% | 18.30倍 | 1.53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 |
| ＧＳユアサ | 254,700円 | +3.4% | +5.7% | 3.14% | 7.74倍 | 0.74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 |
| フクダ電 | 658,000円 | -1.4% | -9.9% | 2.74% | 10.55倍 | 0.99倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
市場注目の銘柄
チャート関連のコラム
