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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 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 |
| 2015/09/07 | 5,380 | 5,530 | 5,270 | 5,430 | +40 | +0.7% | 528,800 |
| 2015/09/04 | 5,590 | 5,620 | 5,300 | 5,390 | -180 | -3.2% | 773,000 |
| 2015/09/03 | 5,540 | 5,720 | 5,520 | 5,570 | +220 | +4.1% | 738,400 |
| 2015/09/02 | 5,270 | 5,440 | 5,260 | 5,350 | -60 | -1.1% | 615,700 |
| 2015/09/01 | 5,590 | 5,600 | 5,410 | 5,410 | -260 | -4.6% | 580,700 |
| 2015/08/31 | 5,840 | 5,850 | 5,660 | 5,670 | -170 | -2.9% | 499,000 |
| 2015/08/28 | 5,900 | 5,930 | 5,810 | 5,840 | +240 | +4.3% | 840,700 |
| 2015/08/27 | 5,710 | 5,790 | 5,580 | 5,600 | +150 | +2.8% | 699,200 |
| 2015/08/26 | 5,270 | 5,520 | 5,210 | 5,450 | +270 | +5.2% | 807,100 |
| 2015/08/25 | 5,050 | 5,610 | 5,010 | 5,180 | -190 | -3.5% | 935,400 |
| 2015/08/24 | 5,560 | 5,670 | 5,370 | 5,370 | -380 | -6.6% | 790,400 |
| 2015/08/21 | 5,790 | 5,800 | 5,680 | 5,750 | -270 | -4.5% | 786,000 |
| 2015/08/20 | 6,050 | 6,110 | 6,020 | 6,020 | -60 | -1% | 339,200 |
| 2015/08/19 | 6,240 | 6,290 | 6,060 | 6,080 | -180 | -2.9% | 689,400 |
| 2015/08/18 | 6,400 | 6,400 | 6,220 | 6,260 | -120 | -1.9% | 493,300 |
| 2015/08/17 | 6,410 | 6,450 | 6,300 | 6,380 | -90 | -1.4% | 624,700 |
| 2015/08/14 | 6,370 | 6,500 | 6,370 | 6,470 | +50 | +0.8% | 698,300 |
| 2015/08/13 | 6,360 | 6,460 | 6,300 | 6,420 | +300 | +4.9% | 1,158,500 |
| 2015/08/12 | 6,390 | 6,390 | 6,070 | 6,120 | -200 | -3.2% | 1,162,000 |
| 2015/08/11 | 6,400 | 6,400 | 6,270 | 6,320 | -90 | -1.4% | 1,028,900 |
| 2015/08/10 | 6,390 | 6,510 | 6,370 | 6,410 | -780 | -10.8% | 1,624,000 |
| 2015/08/07 | 7,280 | 7,290 | 7,160 | 7,190 | -170 | -2.3% | 387,800 |
| 2015/08/06 | 7,340 | 7,460 | 7,300 | 7,360 | +140 | +1.9% | 322,600 |
| 2015/08/05 | 7,340 | 7,360 | 7,200 | 7,220 | -220 | -3% | 347,000 |
| 2015/08/04 | 7,500 | 7,550 | 7,360 | 7,440 | -200 | -2.6% | 359,600 |
| 2015/08/03 | 7,490 | 7,670 | 7,460 | 7,640 | +210 | +2.8% | 438,100 |
| 2015/07/31 | 7,380 | 7,510 | 7,360 | 7,430 | +140 | +1.9% | 312,100 |
| 2015/07/30 | 7,420 | 7,450 | 7,280 | 7,290 | -100 | -1.4% | 276,900 |
| 2015/07/29 | 7,470 | 7,490 | 7,340 | 7,390 | -50 | -0.7% | 162,400 |
| 2015/07/28 | 7,440 | 7,480 | 7,300 | 7,440 | -150 | -2% | 407,000 |
| 2015/07/27 | 7,700 | 7,750 | 7,560 | 7,590 | -110 | -1.4% | 236,200 |
| 2015/07/24 | 7,700 | 7,730 | 7,660 | 7,700 | -40 | -0.5% | 207,900 |
| 2015/07/23 | 7,660 | 7,790 | 7,610 | 7,740 | +10 | +0.1% | 255,100 |
| 2015/07/22 | 7,800 | 7,820 | 7,710 | 7,730 | -100 | -1.3% | 214,000 |
| 2015/07/21 | 7,880 | 7,920 | 7,810 | 7,830 | +80 | +1% | 301,000 |
| 2015/07/17 | 7,780 | 7,840 | 7,730 | 7,750 | +20 | +0.3% | 248,400 |
| 2015/07/16 | 7,640 | 7,740 | 7,580 | 7,730 | +170 | +2.2% | 291,600 |
| 2015/07/15 | 7,590 | 7,590 | 7,500 | 7,560 | +40 | +0.5% | 119,000 |
| 2015/07/14 | 7,640 | 7,700 | 7,480 | 7,520 | +10 | +0.1% | 395,600 |
| 2015/07/13 | 7,310 | 7,510 | 7,260 | 7,510 | +350 | +4.9% | 404,400 |
| 2015/07/10 | 7,400 | 7,420 | 7,100 | 7,160 | -240 | -3.2% | 557,800 |
| 2015/07/09 | 7,070 | 7,440 | 7,010 | 7,400 | -40 | -0.5% | 591,000 |
| 2015/07/08 | 7,710 | 7,730 | 7,440 | 7,440 | -370 | -4.7% | 353,300 |
| 2015/07/07 | 7,790 | 7,840 | 7,760 | 7,810 | +90 | +1.2% | 253,900 |
2401～
2450
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
