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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/25 | 2,260 | 2,273.5 | 2,245 | 2,248 | -35 | -1.5% | 533,700 |
| 2024/07/24 | 2,320 | 2,320 | 2,283 | 2,283 | -37.5 | -1.6% | 509,800 |
| 2024/07/23 | 2,339.5 | 2,339.5 | 2,319 | 2,320.5 | +8 | +0.3% | 333,300 |
| 2024/07/22 | 2,332 | 2,337 | 2,302.5 | 2,312.5 | -24.5 | -1% | 456,200 |
| 2024/07/19 | 2,375 | 2,375 | 2,331 | 2,337 | -42.5 | -1.8% | 405,800 |
| 2024/07/18 | 2,364.5 | 2,389.5 | 2,352.5 | 2,379.5 | +1 | ±0% | 482,700 |
| 2024/07/17 | 2,373 | 2,389.5 | 2,364.5 | 2,378.5 | +24.5 | +1% | 400,700 |
| 2024/07/16 | 2,366 | 2,377.5 | 2,353 | 2,354 | -12.5 | -0.5% | 416,900 |
| 2024/07/12 | 2,349 | 2,378.5 | 2,344 | 2,366.5 | -6 | -0.3% | 346,300 |
| 2024/07/11 | 2,370.5 | 2,389 | 2,355 | 2,372.5 | +29.5 | +1.3% | 527,000 |
| 2024/07/10 | 2,326 | 2,343 | 2,318 | 2,343 | +4.5 | +0.2% | 456,700 |
| 2024/07/09 | 2,346 | 2,360 | 2,317 | 2,338.5 | -11.5 | -0.5% | 550,100 |
| 2024/07/08 | 2,336 | 2,360 | 2,331.5 | 2,350 | +13.5 | +0.6% | 600,100 |
| 2024/07/05 | 2,375 | 2,376.5 | 2,336.5 | 2,336.5 | -45.5 | -1.9% | 536,300 |
| 2024/07/04 | 2,375 | 2,382 | 2,359.5 | 2,382 | +7 | +0.3% | 374,300 |
| 2024/07/03 | 2,349 | 2,380 | 2,348 | 2,375 | +9.5 | +0.4% | 377,100 |
| 2024/07/02 | 2,368 | 2,371 | 2,338 | 2,365.5 | -12.5 | -0.5% | 702,000 |
| 2024/07/01 | 2,395 | 2,401.5 | 2,371 | 2,378 | -9.5 | -0.4% | 430,100 |
| 2024/06/28 | 2,402 | 2,402 | 2,373 | 2,387.5 | -3.5 | -0.1% | 397,600 |
| 2024/06/27 | 2,401 | 2,404.5 | 2,376 | 2,391 | -55 | -2.2% | 481,600 |
| 2024/06/26 | 2,468 | 2,471.5 | 2,440 | 2,446 | -16 | -0.6% | 565,700 |
| 2024/06/25 | 2,430 | 2,465 | 2,423 | 2,462 | +47.5 | +2% | 432,200 |
| 2024/06/24 | 2,401 | 2,419.5 | 2,397.5 | 2,414.5 | +14.5 | +0.6% | 464,300 |
| 2024/06/21 | 2,409 | 2,418 | 2,398 | 2,400 | +10 | +0.4% | 493,900 |
| 2024/06/20 | 2,414.5 | 2,418.5 | 2,380 | 2,390 | -25.5 | -1.1% | 356,700 |
| 2024/06/19 | 2,411.5 | 2,441 | 2,411.5 | 2,415.5 | -0.5 | ±0% | 271,800 |
| 2024/06/18 | 2,430.5 | 2,434.5 | 2,409 | 2,416 | +5.5 | +0.2% | 276,100 |
| 2024/06/17 | 2,430 | 2,437 | 2,410.5 | 2,410.5 | -20.5 | -0.8% | 365,500 |
| 2024/06/14 | 2,400 | 2,438.5 | 2,400 | 2,431 | +26.5 | +1.1% | 454,000 |
| 2024/06/13 | 2,417 | 2,423.5 | 2,401 | 2,404.5 | -3.5 | -0.1% | 232,000 |
| 2024/06/12 | 2,430 | 2,442 | 2,408 | 2,408 | -26.5 | -1.1% | 286,500 |
| 2024/06/11 | 2,416 | 2,441 | 2,416 | 2,434.5 | +18.5 | +0.8% | 278,400 |
151～
200
件表示中 / 3673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 | 215,700円 | +0.9% | -27.9% | 3.62% | 17.90倍 | 0.85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 | 275,500円 | +13.8% | -44.3% | 0.69% | - | 2.27倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ。パロマがＴＯＢ予告 |
| アルプスアル | 131,000円 | +1.7% | -3.3% | 4.58% | 8.42倍 | 0.71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 |
| ソシオネクスト | 155,500円 | -14.1% | -35.3% | 3.22% | 15.34倍 | 2.00倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| 太陽誘電 | 209,600円 | +4.9% | +1.8% | 4.29% | 52.28倍 | 0.80倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
市場注目の銘柄
チャート関連のコラム
