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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 4,520 | 4,545 | 4,425 | 4,440 | +130 | +3% | 479,800 |
| 2016/07/12 | 4,220 | 4,385 | 4,205 | 4,310 | +245 | +6% | 460,700 |
| 2016/07/11 | 3,900 | 4,115 | 3,900 | 4,065 | +245 | +6.4% | 536,600 |
| 2016/07/08 | 3,915 | 3,960 | 3,810 | 3,820 | -95 | -2.4% | 628,400 |
| 2016/07/07 | 3,965 | 4,020 | 3,880 | 3,915 | -85 | -2.1% | 455,000 |
| 2016/07/06 | 4,165 | 4,180 | 3,955 | 4,000 | -300 | -7% | 503,800 |
| 2016/07/05 | 4,300 | 4,370 | 4,270 | 4,300 | -35 | -0.8% | 387,300 |
| 2016/07/04 | 4,305 | 4,390 | 4,305 | 4,335 | +30 | +0.7% | 342,100 |
| 2016/07/01 | 4,305 | 4,420 | 4,295 | 4,305 | +25 | +0.6% | 338,000 |
| 2016/06/30 | 4,375 | 4,380 | 4,275 | 4,280 | +30 | +0.7% | 423,600 |
| 2016/06/29 | 4,130 | 4,260 | 4,085 | 4,250 | +125 | +3% | 372,600 |
| 2016/06/28 | 3,990 | 4,170 | 3,880 | 4,125 | -10 | -0.2% | 831,400 |
| 2016/06/27 | 4,340 | 4,340 | 4,090 | 4,135 | -215 | -4.9% | 683,300 |
| 2016/06/24 | 4,960 | 4,965 | 4,340 | 4,350 | -555 | -11.3% | 479,500 |
| 2016/06/23 | 4,725 | 4,920 | 4,670 | 4,905 | +165 | +3.5% | 301,000 |
| 2016/06/22 | 4,760 | 4,785 | 4,695 | 4,740 | -30 | -0.6% | 287,900 |
| 2016/06/21 | 4,710 | 4,790 | 4,640 | 4,770 | +5 | +0.1% | 279,600 |
| 2016/06/20 | 4,700 | 4,825 | 4,635 | 4,765 | +200 | +4.4% | 587,200 |
| 2016/06/17 | 4,600 | 4,625 | 4,515 | 4,565 | +45 | +1% | 706,700 |
| 2016/06/16 | 4,630 | 4,635 | 4,510 | 4,520 | -115 | -2.5% | 491,600 |
| 2016/06/15 | 4,595 | 4,680 | 4,540 | 4,635 | +25 | +0.5% | 463,400 |
| 2016/06/14 | 4,675 | 4,675 | 4,540 | 4,610 | -90 | -1.9% | 515,800 |
| 2016/06/13 | 4,885 | 4,890 | 4,690 | 4,700 | -265 | -5.3% | 470,600 |
| 2016/06/10 | 5,000 | 5,010 | 4,905 | 4,965 | -65 | -1.3% | 343,900 |
| 2016/06/09 | 5,020 | 5,060 | 5,010 | 5,030 | -20 | -0.4% | 210,700 |
| 2016/06/08 | 5,030 | 5,060 | 4,975 | 5,050 | -50 | -1% | 393,100 |
| 2016/06/07 | 5,080 | 5,140 | 5,060 | 5,100 | +30 | +0.6% | 158,500 |
| 2016/06/06 | 4,975 | 5,080 | 4,845 | 5,070 | -30 | -0.6% | 556,000 |
| 2016/06/03 | 5,110 | 5,170 | 5,040 | 5,100 | -10 | -0.2% | 212,200 |
| 2016/06/02 | 5,140 | 5,230 | 5,090 | 5,110 | -70 | -1.4% | 276,200 |
| 2016/06/01 | 5,240 | 5,270 | 5,170 | 5,180 | -60 | -1.1% | 218,300 |
| 2016/05/31 | 5,260 | 5,330 | 5,230 | 5,240 | -40 | -0.8% | 418,000 |
| 2016/05/30 | 5,310 | 5,320 | 5,240 | 5,280 | ±0 | ±0% | 178,400 |
| 2016/05/27 | 5,150 | 5,330 | 5,120 | 5,280 | +200 | +3.9% | 464,000 |
| 2016/05/26 | 5,050 | 5,130 | 4,990 | 5,080 | +60 | +1.2% | 280,000 |
| 2016/05/25 | 5,120 | 5,120 | 4,975 | 5,020 | +60 | +1.2% | 316,900 |
| 2016/05/24 | 5,060 | 5,070 | 4,895 | 4,960 | -140 | -2.7% | 592,700 |
| 2016/05/23 | 5,110 | 5,130 | 4,985 | 5,100 | -70 | -1.4% | 450,900 |
| 2016/05/20 | 5,200 | 5,220 | 5,070 | 5,170 | -220 | -4.1% | 495,900 |
| 2016/05/19 | 5,480 | 5,510 | 5,360 | 5,390 | -80 | -1.5% | 265,200 |
| 2016/05/18 | 5,460 | 5,520 | 5,380 | 5,470 | -90 | -1.6% | 259,600 |
| 2016/05/17 | 5,570 | 5,620 | 5,480 | 5,560 | +30 | +0.5% | 161,100 |
| 2016/05/16 | 5,480 | 5,660 | 5,480 | 5,530 | -20 | -0.4% | 215,700 |
| 2016/05/13 | 5,580 | 5,590 | 5,470 | 5,550 | -50 | -0.9% | 246,800 |
| 2016/05/12 | 5,490 | 5,610 | 5,460 | 5,600 | +50 | +0.9% | 235,300 |
| 2016/05/11 | 5,680 | 5,730 | 5,540 | 5,550 | -60 | -1.1% | 309,900 |
| 2016/05/10 | 5,400 | 5,610 | 5,370 | 5,610 | +300 | +5.6% | 456,700 |
| 2016/05/09 | 5,460 | 5,470 | 5,310 | 5,310 | -100 | -1.8% | 241,100 |
| 2016/05/06 | 5,500 | 5,510 | 5,320 | 5,410 | -200 | -3.6% | 438,700 |
| 2016/05/02 | 5,350 | 5,630 | 5,350 | 5,610 | -10 | -0.2% | 605,600 |
2201～
2250
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
