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 |
|---|---|---|---|---|---|---|---|
| 2017/07/19 | 5,680 | 5,680 | 5,570 | 5,640 | -40 | -0.7% | 346,500 |
| 2017/07/18 | 5,710 | 5,720 | 5,640 | 5,680 | -50 | -0.9% | 182,900 |
| 2017/07/14 | 5,670 | 5,750 | 5,660 | 5,730 | +70 | +1.2% | 191,600 |
| 2017/07/13 | 5,720 | 5,750 | 5,660 | 5,660 | -60 | -1% | 201,300 |
| 2017/07/12 | 5,730 | 5,760 | 5,700 | 5,720 | ±0 | ±0% | 352,500 |
| 2017/07/11 | 5,690 | 5,750 | 5,670 | 5,720 | -10 | -0.2% | 215,000 |
| 2017/07/10 | 5,640 | 5,750 | 5,630 | 5,730 | +160 | +2.9% | 391,700 |
| 2017/07/07 | 5,510 | 5,600 | 5,510 | 5,570 | +10 | +0.2% | 271,200 |
| 2017/07/06 | 5,590 | 5,630 | 5,540 | 5,560 | -20 | -0.4% | 238,400 |
| 2017/07/05 | 5,540 | 5,590 | 5,500 | 5,580 | ±0 | ±0% | 417,900 |
| 2017/07/04 | 5,660 | 5,700 | 5,570 | 5,580 | -60 | -1.1% | 322,200 |
| 2017/07/03 | 5,680 | 5,720 | 5,630 | 5,640 | +50 | +0.9% | 464,700 |
| 2017/06/30 | 5,590 | 5,590 | 5,540 | 5,590 | -50 | -0.9% | 350,300 |
| 2017/06/29 | 5,710 | 5,710 | 5,620 | 5,640 | +10 | +0.2% | 237,900 |
| 2017/06/28 | 5,700 | 5,710 | 5,610 | 5,630 | -100 | -1.7% | 358,900 |
| 2017/06/27 | 5,760 | 5,770 | 5,710 | 5,730 | -10 | -0.2% | 264,900 |
| 2017/06/26 | 5,750 | 5,820 | 5,740 | 5,740 | -40 | -0.7% | 351,900 |
| 2017/06/23 | 5,810 | 5,830 | 5,760 | 5,780 | -30 | -0.5% | 200,900 |
| 2017/06/22 | 5,800 | 5,840 | 5,780 | 5,810 | +30 | +0.5% | 299,300 |
| 2017/06/21 | 5,770 | 5,840 | 5,770 | 5,780 | +10 | +0.2% | 311,000 |
| 2017/06/20 | 5,810 | 5,840 | 5,770 | 5,770 | +40 | +0.7% | 432,200 |
| 2017/06/19 | 5,710 | 5,760 | 5,700 | 5,730 | +20 | +0.4% | 204,500 |
| 2017/06/16 | 5,760 | 5,780 | 5,700 | 5,710 | -10 | -0.2% | 637,500 |
| 2017/06/15 | 5,730 | 5,780 | 5,660 | 5,720 | -180 | -3.1% | 734,700 |
| 2017/06/14 | 6,000 | 6,010 | 5,890 | 5,900 | -50 | -0.8% | 505,700 |
| 2017/06/13 | 6,050 | 6,050 | 5,930 | 5,950 | -130 | -2.1% | 474,300 |
| 2017/06/12 | 6,160 | 6,170 | 6,050 | 6,080 | -150 | -2.4% | 370,800 |
| 2017/06/09 | 6,180 | 6,290 | 6,160 | 6,230 | +20 | +0.3% | 322,200 |
| 2017/06/08 | 6,260 | 6,310 | 6,210 | 6,210 | -50 | -0.8% | 257,100 |
| 2017/06/07 | 6,130 | 6,280 | 6,100 | 6,260 | +110 | +1.8% | 373,400 |
| 2017/06/06 | 6,220 | 6,230 | 6,150 | 6,150 | -90 | -1.4% | 343,300 |
| 2017/06/05 | 6,310 | 6,340 | 6,240 | 6,240 | -90 | -1.4% | 288,700 |
| 2017/06/02 | 6,270 | 6,350 | 6,260 | 6,330 | +100 | +1.6% | 285,800 |
| 2017/06/01 | 6,210 | 6,250 | 6,180 | 6,230 | -10 | -0.2% | 360,100 |
| 2017/05/31 | 6,280 | 6,310 | 6,220 | 6,240 | -110 | -1.7% | 331,300 |
| 2017/05/30 | 6,380 | 6,380 | 6,290 | 6,350 | -70 | -1.1% | 293,800 |
| 2017/05/29 | 6,450 | 6,480 | 6,400 | 6,420 | -30 | -0.5% | 245,300 |
| 2017/05/26 | 6,420 | 6,540 | 6,380 | 6,450 | +60 | +0.9% | 460,400 |
| 2017/05/25 | 6,380 | 6,420 | 6,330 | 6,390 | +50 | +0.8% | 335,400 |
| 2017/05/24 | 6,330 | 6,360 | 6,280 | 6,340 | +70 | +1.1% | 221,700 |
| 2017/05/23 | 6,310 | 6,380 | 6,260 | 6,270 | -60 | -0.9% | 325,500 |
| 2017/05/22 | 6,350 | 6,400 | 6,310 | 6,330 | ±0 | ±0% | 229,500 |
| 2017/05/19 | 6,320 | 6,350 | 6,270 | 6,330 | +10 | +0.2% | 242,300 |
| 2017/05/18 | 6,350 | 6,390 | 6,290 | 6,320 | -180 | -2.8% | 365,700 |
| 2017/05/17 | 6,480 | 6,530 | 6,470 | 6,500 | -50 | -0.8% | 211,100 |
| 2017/05/16 | 6,570 | 6,620 | 6,520 | 6,550 | +10 | +0.2% | 248,900 |
| 2017/05/15 | 6,590 | 6,600 | 6,510 | 6,540 | -130 | -1.9% | 324,200 |
| 2017/05/12 | 6,650 | 6,680 | 6,610 | 6,670 | -30 | -0.4% | 317,300 |
| 2017/05/11 | 6,660 | 6,740 | 6,650 | 6,700 | +40 | +0.6% | 457,100 |
| 2017/05/10 | 6,660 | 6,680 | 6,620 | 6,660 | +20 | +0.3% | 260,700 |
1951～
2000
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 | 213,400円 | +0.9% | -27.9% | 3.66% | 17.47倍 | 0.82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 | 270,800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
