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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 6,970 | 7,070 | 6,920 | 7,000 | +70 | +1% | 501,900 |
| 2015/11/20 | 6,680 | 6,940 | 6,680 | 6,930 | +250 | +3.7% | 625,300 |
| 2015/11/19 | 6,590 | 6,690 | 6,500 | 6,680 | +170 | +2.6% | 554,900 |
| 2015/11/18 | 6,630 | 6,630 | 6,450 | 6,510 | -60 | -0.9% | 318,800 |
| 2015/11/17 | 6,600 | 6,710 | 6,550 | 6,570 | +140 | +2.2% | 466,200 |
| 2015/11/16 | 6,430 | 6,500 | 6,390 | 6,430 | -110 | -1.7% | 262,500 |
| 2015/11/13 | 6,530 | 6,600 | 6,460 | 6,540 | -70 | -1.1% | 224,800 |
| 2015/11/12 | 6,570 | 6,680 | 6,560 | 6,610 | +30 | +0.5% | 265,100 |
| 2015/11/11 | 6,490 | 6,590 | 6,490 | 6,580 | -10 | -0.2% | 241,200 |
| 2015/11/10 | 6,440 | 6,630 | 6,440 | 6,590 | ±0 | ±0% | 324,000 |
| 2015/11/09 | 6,480 | 6,630 | 6,470 | 6,590 | +170 | +2.6% | 507,100 |
| 2015/11/06 | 6,390 | 6,450 | 6,330 | 6,420 | +100 | +1.6% | 461,800 |
| 2015/11/05 | 6,000 | 6,420 | 6,000 | 6,320 | +330 | +5.5% | 777,900 |
| 2015/11/04 | 6,040 | 6,090 | 5,980 | 5,990 | +50 | +0.8% | 305,700 |
| 2015/11/02 | 5,930 | 6,040 | 5,920 | 5,940 | -100 | -1.7% | 248,900 |
| 2015/10/30 | 5,940 | 6,060 | 5,920 | 6,040 | +40 | +0.7% | 314,200 |
| 2015/10/29 | 5,970 | 6,020 | 5,920 | 6,000 | +120 | +2% | 309,800 |
| 2015/10/28 | 5,910 | 5,990 | 5,840 | 5,880 | -70 | -1.2% | 227,400 |
| 2015/10/27 | 6,040 | 6,080 | 5,920 | 5,950 | -140 | -2.3% | 301,800 |
| 2015/10/26 | 6,080 | 6,150 | 6,060 | 6,090 | +120 | +2% | 370,100 |
| 2015/10/23 | 5,890 | 5,970 | 5,840 | 5,970 | +230 | +4% | 243,500 |
| 2015/10/22 | 5,800 | 5,880 | 5,720 | 5,740 | -100 | -1.7% | 250,600 |
| 2015/10/21 | 5,700 | 5,860 | 5,690 | 5,840 | +110 | +1.9% | 215,900 |
| 2015/10/20 | 5,650 | 5,740 | 5,610 | 5,730 | +180 | +3.2% | 368,600 |
| 2015/10/19 | 5,610 | 5,620 | 5,540 | 5,550 | -70 | -1.2% | 229,000 |
| 2015/10/16 | 5,630 | 5,640 | 5,570 | 5,620 | +100 | +1.8% | 229,700 |
| 2015/10/15 | 5,400 | 5,550 | 5,360 | 5,520 | +30 | +0.5% | 299,400 |
| 2015/10/14 | 5,540 | 5,550 | 5,440 | 5,490 | -130 | -2.3% | 376,100 |
| 2015/10/13 | 5,830 | 5,830 | 5,590 | 5,620 | -210 | -3.6% | 369,500 |
| 2015/10/09 | 5,850 | 5,880 | 5,780 | 5,830 | +30 | +0.5% | 298,400 |
| 2015/10/08 | 5,860 | 5,860 | 5,730 | 5,800 | -70 | -1.2% | 355,300 |
| 2015/10/07 | 5,800 | 5,880 | 5,720 | 5,870 | +160 | +2.8% | 450,700 |
| 2015/10/06 | 5,900 | 5,920 | 5,700 | 5,710 | +90 | +1.6% | 530,300 |
| 2015/10/05 | 5,590 | 5,630 | 5,530 | 5,620 | +190 | +3.5% | 267,100 |
| 2015/10/02 | 5,280 | 5,450 | 5,170 | 5,430 | -30 | -0.5% | 365,000 |
| 2015/10/01 | 5,340 | 5,510 | 5,320 | 5,460 | +290 | +5.6% | 500,300 |
| 2015/09/30 | 5,090 | 5,220 | 5,090 | 5,170 | +140 | +2.8% | 301,300 |
| 2015/09/29 | 5,200 | 5,200 | 5,030 | 5,030 | -270 | -5.1% | 326,500 |
| 2015/09/28 | 5,430 | 5,430 | 5,270 | 5,300 | +70 | +1.3% | 364,300 |
| 2015/09/25 | 5,380 | 5,390 | 5,110 | 5,230 | -170 | -3.1% | 702,600 |
| 2015/09/24 | 5,580 | 5,580 | 5,330 | 5,400 | -280 | -4.9% | 409,000 |
| 2015/09/18 | 5,810 | 5,820 | 5,650 | 5,680 | -170 | -2.9% | 376,900 |
| 2015/09/17 | 5,740 | 5,860 | 5,700 | 5,850 | +200 | +3.5% | 254,800 |
| 2015/09/16 | 5,680 | 5,720 | 5,620 | 5,650 | +40 | +0.7% | 269,200 |
| 2015/09/15 | 5,690 | 5,700 | 5,610 | 5,610 | -30 | -0.5% | 212,100 |
| 2015/09/14 | 5,800 | 5,800 | 5,640 | 5,640 | -90 | -1.6% | 178,300 |
| 2015/09/11 | 5,700 | 5,840 | 5,700 | 5,730 | -60 | -1% | 341,900 |
| 2015/09/10 | 5,750 | 5,830 | 5,630 | 5,790 | -120 | -2% | 425,400 |
| 2015/09/09 | 5,770 | 5,920 | 5,710 | 5,910 | +510 | +9.4% | 662,100 |
| 2015/09/08 | 5,440 | 5,560 | 5,370 | 5,400 | -30 | -0.6% | 413,300 |
2201～
2250
件表示中 / 3586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 | 222,100円 | +5.8% | -11.5% | 3.42% | 18.19倍 | 0.84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 | 154,000円 | -2.5% | -23.4% | 3.90% | 10.56倍 | 0.83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 |
| アルバック | 632,000円 | +5.3% | +17.5% | 2.59% | 13.54倍 | 1.41倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
| 日電子 | 566,200円 | +12.4% | +4.9% | 1.62% | 12.32倍 | 2.20倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| ＧＳユアサ | 280,500円 | +4.8% | 0.0% | 2.50% | 10.82倍 | 0.85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
