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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 5,280 | 5,400 | 5,220 | 5,390 | +50 | +0.9% | 228,100 |
| 2016/09/26 | 5,330 | 5,370 | 5,280 | 5,340 | -30 | -0.6% | 179,000 |
| 2016/09/23 | 5,420 | 5,420 | 5,330 | 5,370 | -90 | -1.6% | 152,900 |
| 2016/09/21 | 5,270 | 5,480 | 5,220 | 5,460 | +170 | +3.2% | 175,700 |
| 2016/09/20 | 5,290 | 5,400 | 5,280 | 5,290 | -90 | -1.7% | 182,800 |
| 2016/09/16 | 5,310 | 5,410 | 5,280 | 5,380 | +100 | +1.9% | 203,000 |
| 2016/09/15 | 5,320 | 5,370 | 5,250 | 5,280 | -70 | -1.3% | 145,900 |
| 2016/09/14 | 5,310 | 5,410 | 5,300 | 5,350 | -60 | -1.1% | 163,900 |
| 2016/09/13 | 5,490 | 5,580 | 5,370 | 5,410 | +110 | +2.1% | 370,800 |
| 2016/09/12 | 5,350 | 5,350 | 5,250 | 5,300 | -190 | -3.5% | 293,100 |
| 2016/09/09 | 5,370 | 5,500 | 5,340 | 5,490 | +110 | +2% | 234,300 |
| 2016/09/08 | 5,390 | 5,460 | 5,340 | 5,380 | +20 | +0.4% | 211,800 |
| 2016/09/07 | 5,280 | 5,380 | 5,230 | 5,360 | +20 | +0.4% | 243,600 |
| 2016/09/06 | 5,360 | 5,380 | 5,290 | 5,340 | -60 | -1.1% | 281,300 |
| 2016/09/05 | 5,490 | 5,510 | 5,400 | 5,400 | -40 | -0.7% | 212,100 |
| 2016/09/02 | 5,480 | 5,540 | 5,420 | 5,440 | -50 | -0.9% | 249,000 |
| 2016/09/01 | 5,490 | 5,590 | 5,480 | 5,490 | ±0 | ±0% | 274,400 |
| 2016/08/31 | 5,450 | 5,540 | 5,430 | 5,490 | +120 | +2.2% | 266,000 |
| 2016/08/30 | 5,350 | 5,410 | 5,340 | 5,370 | -20 | -0.4% | 170,000 |
| 2016/08/29 | 5,350 | 5,450 | 5,310 | 5,390 | +230 | +4.5% | 347,300 |
| 2016/08/26 | 5,210 | 5,240 | 5,150 | 5,160 | -80 | -1.5% | 190,700 |
| 2016/08/25 | 5,220 | 5,260 | 5,150 | 5,240 | ±0 | ±0% | 246,700 |
| 2016/08/24 | 5,330 | 5,330 | 5,230 | 5,240 | -10 | -0.2% | 149,200 |
| 2016/08/23 | 5,310 | 5,310 | 5,230 | 5,250 | -100 | -1.9% | 314,900 |
| 2016/08/22 | 5,330 | 5,400 | 5,280 | 5,350 | +150 | +2.9% | 334,500 |
| 2016/08/19 | 5,180 | 5,260 | 5,170 | 5,200 | +40 | +0.8% | 200,900 |
| 2016/08/18 | 5,160 | 5,290 | 5,100 | 5,160 | ±0 | ±0% | 287,100 |
| 2016/08/17 | 5,110 | 5,190 | 5,070 | 5,160 | -30 | -0.6% | 434,500 |
| 2016/08/16 | 5,320 | 5,390 | 5,170 | 5,190 | -50 | -1% | 436,900 |
| 2016/08/15 | 5,190 | 5,340 | 5,180 | 5,240 | +200 | +4% | 583,400 |
| 2016/08/12 | 5,090 | 5,110 | 4,955 | 5,040 | -20 | -0.4% | 332,100 |
| 2016/08/10 | 5,040 | 5,100 | 4,945 | 5,060 | -30 | -0.6% | 349,100 |
| 2016/08/09 | 5,070 | 5,110 | 4,980 | 5,090 | +20 | +0.4% | 475,000 |
| 2016/08/08 | 5,050 | 5,080 | 4,915 | 5,070 | +440 | +9.5% | 895,800 |
| 2016/08/05 | 4,590 | 4,685 | 4,555 | 4,630 | +75 | +1.6% | 499,400 |
| 2016/08/04 | 4,350 | 4,560 | 4,350 | 4,555 | +255 | +5.9% | 443,000 |
| 2016/08/03 | 4,330 | 4,415 | 4,270 | 4,300 | -185 | -4.1% | 387,600 |
| 2016/08/02 | 4,565 | 4,610 | 4,485 | 4,485 | -185 | -4% | 367,600 |
| 2016/08/01 | 4,595 | 4,700 | 4,525 | 4,670 | -50 | -1.1% | 391,400 |
| 2016/07/29 | 4,645 | 4,790 | 4,620 | 4,720 | +60 | +1.3% | 504,800 |
| 2016/07/28 | 4,610 | 4,725 | 4,555 | 4,660 | +65 | +1.4% | 529,900 |
| 2016/07/27 | 4,435 | 4,605 | 4,430 | 4,595 | +195 | +4.4% | 432,600 |
| 2016/07/26 | 4,450 | 4,480 | 4,355 | 4,400 | -130 | -2.9% | 366,500 |
| 2016/07/25 | 4,450 | 4,580 | 4,445 | 4,530 | +150 | +3.4% | 399,300 |
| 2016/07/22 | 4,355 | 4,425 | 4,315 | 4,380 | -115 | -2.6% | 504,100 |
| 2016/07/21 | 4,410 | 4,550 | 4,380 | 4,495 | +150 | +3.5% | 466,200 |
| 2016/07/20 | 4,360 | 4,415 | 4,295 | 4,345 | -30 | -0.7% | 377,000 |
| 2016/07/19 | 4,420 | 4,475 | 4,345 | 4,375 | +50 | +1.2% | 333,700 |
| 2016/07/15 | 4,200 | 4,370 | 4,165 | 4,325 | +75 | +1.8% | 653,400 |
| 2016/07/14 | 4,355 | 4,370 | 4,215 | 4,250 | -190 | -4.3% | 803,400 |
2151～
2200
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
