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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/12/01 | 6,460 | 6,560 | 6,410 | 6,460 | +90 | +1.4% | 473,800 |
| 2016/11/30 | 6,380 | 6,420 | 6,340 | 6,370 | +10 | +0.2% | 251,400 |
| 2016/11/29 | 6,370 | 6,390 | 6,330 | 6,360 | -90 | -1.4% | 222,400 |
| 2016/11/28 | 6,500 | 6,520 | 6,370 | 6,450 | -110 | -1.7% | 230,500 |
| 2016/11/25 | 6,500 | 6,640 | 6,490 | 6,560 | +120 | +1.9% | 380,000 |
| 2016/11/24 | 6,370 | 6,460 | 6,340 | 6,440 | +140 | +2.2% | 245,200 |
| 2016/11/22 | 6,450 | 6,480 | 6,280 | 6,300 | -130 | -2% | 259,900 |
| 2016/11/21 | 6,480 | 6,510 | 6,400 | 6,430 | +10 | +0.2% | 251,800 |
| 2016/11/18 | 6,470 | 6,480 | 6,350 | 6,420 | +140 | +2.2% | 383,900 |
| 2016/11/17 | 6,310 | 6,350 | 6,270 | 6,280 | -50 | -0.8% | 287,500 |
| 2016/11/16 | 6,520 | 6,520 | 6,310 | 6,330 | -90 | -1.4% | 273,100 |
| 2016/11/15 | 6,600 | 6,650 | 6,380 | 6,420 | -110 | -1.7% | 393,600 |
| 2016/11/14 | 6,440 | 6,570 | 6,440 | 6,530 | +130 | +2% | 194,400 |
| 2016/11/11 | 6,440 | 6,530 | 6,380 | 6,400 | +50 | +0.8% | 312,900 |
| 2016/11/10 | 6,300 | 6,380 | 6,230 | 6,350 | +450 | +7.6% | 375,500 |
| 2016/11/09 | 6,350 | 6,380 | 5,800 | 5,900 | -390 | -6.2% | 448,000 |
| 2016/11/08 | 6,350 | 6,390 | 6,280 | 6,290 | -50 | -0.8% | 335,800 |
| 2016/11/07 | 6,220 | 6,450 | 6,210 | 6,340 | +410 | +6.9% | 578,800 |
| 2016/11/04 | 5,700 | 6,050 | 5,670 | 5,930 | +110 | +1.9% | 492,400 |
| 2016/11/02 | 5,930 | 5,950 | 5,770 | 5,820 | -210 | -3.5% | 342,400 |
| 2016/11/01 | 6,010 | 6,030 | 5,940 | 6,030 | -80 | -1.3% | 344,600 |
| 2016/10/31 | 6,050 | 6,130 | 5,990 | 6,110 | +30 | +0.5% | 290,600 |
| 2016/10/28 | 6,050 | 6,100 | 6,030 | 6,080 | +30 | +0.5% | 211,100 |
| 2016/10/27 | 6,050 | 6,060 | 5,990 | 6,050 | +40 | +0.7% | 199,600 |
| 2016/10/26 | 6,000 | 6,030 | 5,960 | 6,010 | +50 | +0.8% | 230,500 |
| 2016/10/25 | 5,990 | 6,020 | 5,920 | 5,960 | +70 | +1.2% | 270,200 |
| 2016/10/24 | 6,050 | 6,050 | 5,880 | 5,890 | -160 | -2.6% | 394,800 |
| 2016/10/21 | 6,190 | 6,190 | 6,010 | 6,050 | -170 | -2.7% | 337,700 |
| 2016/10/20 | 6,200 | 6,220 | 6,160 | 6,220 | +60 | +1% | 455,600 |
| 2016/10/19 | 6,100 | 6,220 | 6,070 | 6,160 | +200 | +3.4% | 631,900 |
| 2016/10/18 | 5,900 | 5,990 | 5,890 | 5,960 | +40 | +0.7% | 235,200 |
| 2016/10/17 | 5,760 | 5,930 | 5,750 | 5,920 | +80 | +1.4% | 269,800 |
| 2016/10/14 | 5,830 | 5,880 | 5,790 | 5,840 | -20 | -0.3% | 127,000 |
| 2016/10/13 | 5,930 | 5,990 | 5,810 | 5,860 | -30 | -0.5% | 246,900 |
| 2016/10/12 | 5,850 | 6,000 | 5,840 | 5,890 | -30 | -0.5% | 439,500 |
| 2016/10/11 | 5,840 | 5,960 | 5,840 | 5,920 | +130 | +2.2% | 382,300 |
| 2016/10/07 | 5,770 | 5,790 | 5,720 | 5,790 | +40 | +0.7% | 199,900 |
| 2016/10/06 | 5,750 | 5,820 | 5,720 | 5,750 | +70 | +1.2% | 289,500 |
| 2016/10/05 | 5,680 | 5,720 | 5,660 | 5,680 | +50 | +0.9% | 232,800 |
| 2016/10/04 | 5,670 | 5,670 | 5,600 | 5,630 | +10 | +0.2% | 187,800 |
| 2016/10/03 | 5,640 | 5,660 | 5,600 | 5,620 | +80 | +1.4% | 213,200 |
| 2016/09/30 | 5,500 | 5,570 | 5,460 | 5,540 | -80 | -1.4% | 227,100 |
| 2016/09/29 | 5,510 | 5,660 | 5,500 | 5,620 | +130 | +2.4% | 252,600 |
| 2016/09/28 | 5,360 | 5,490 | 5,350 | 5,490 | +100 | +1.9% | 221,200 |
2101～
2150
件表示中 / 3742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% | 17.49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 | 163,900円 | +6.5% | +17.8% | 1.95% | 17.82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 | 270,200円 | +3.4% | +5.7% | 2.96% | 8.21倍 | 0.78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
