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 |
|---|---|---|---|---|---|---|---|
| 2015/06/24 | 8,150 | 8,230 | 8,030 | 8,060 | +50 | +0.6% | 390,800 |
| 2015/06/23 | 7,980 | 8,010 | 7,870 | 8,010 | +60 | +0.8% | 480,800 |
| 2015/06/22 | 7,890 | 7,970 | 7,870 | 7,950 | +30 | +0.4% | 326,900 |
| 2015/06/19 | 7,800 | 7,960 | 7,790 | 7,920 | +110 | +1.4% | 301,300 |
| 2015/06/18 | 7,830 | 7,860 | 7,780 | 7,810 | -10 | -0.1% | 271,700 |
| 2015/06/17 | 7,830 | 7,880 | 7,760 | 7,820 | +50 | +0.6% | 393,200 |
| 2015/06/16 | 7,740 | 7,840 | 7,740 | 7,770 | -30 | -0.4% | 366,100 |
| 2015/06/15 | 7,650 | 7,830 | 7,630 | 7,800 | +120 | +1.6% | 287,000 |
| 2015/06/12 | 7,590 | 7,710 | 7,590 | 7,680 | +100 | +1.3% | 344,400 |
| 2015/06/11 | 7,650 | 7,660 | 7,510 | 7,580 | -40 | -0.5% | 289,700 |
| 2015/06/10 | 7,570 | 7,660 | 7,470 | 7,620 | +60 | +0.8% | 548,700 |
| 2015/06/09 | 7,740 | 7,750 | 7,520 | 7,560 | -240 | -3.1% | 735,400 |
| 2015/06/08 | 7,890 | 7,900 | 7,780 | 7,800 | -80 | -1% | 299,600 |
| 2015/06/05 | 7,770 | 7,900 | 7,690 | 7,880 | +130 | +1.7% | 617,600 |
| 2015/06/04 | 7,700 | 7,780 | 7,650 | 7,750 | ±0 | ±0% | 266,600 |
| 2015/06/03 | 7,720 | 7,780 | 7,700 | 7,750 | -40 | -0.5% | 504,700 |
| 2015/06/02 | 7,800 | 7,870 | 7,750 | 7,790 | +100 | +1.3% | 348,200 |
| 2015/06/01 | 7,550 | 7,720 | 7,500 | 7,690 | +140 | +1.9% | 495,400 |
| 2015/05/29 | 7,680 | 7,720 | 7,540 | 7,550 | -180 | -2.3% | 756,400 |
| 2015/05/28 | 7,670 | 7,760 | 7,600 | 7,730 | +140 | +1.8% | 663,400 |
| 2015/05/27 | 7,510 | 7,650 | 7,500 | 7,590 | -50 | -0.7% | 519,500 |
| 2015/05/26 | 7,640 | 7,710 | 7,560 | 7,640 | +50 | +0.7% | 290,100 |
| 2015/05/25 | 7,660 | 7,770 | 7,570 | 7,590 | -40 | -0.5% | 323,300 |
| 2015/05/22 | 7,600 | 7,690 | 7,480 | 7,630 | +90 | +1.2% | 484,100 |
| 2015/05/21 | 7,390 | 7,540 | 7,320 | 7,540 | +200 | +2.7% | 436,900 |
| 2015/05/20 | 7,310 | 7,420 | 7,240 | 7,340 | +110 | +1.5% | 410,400 |
| 2015/05/19 | 7,180 | 7,250 | 7,170 | 7,230 | +70 | +1% | 325,300 |
| 2015/05/18 | 7,090 | 7,230 | 7,070 | 7,160 | +170 | +2.4% | 324,100 |
| 2015/05/15 | 6,910 | 6,990 | 6,880 | 6,990 | +170 | +2.5% | 185,500 |
| 2015/05/14 | 6,830 | 6,900 | 6,780 | 6,820 | -60 | -0.9% | 356,700 |
| 2015/05/13 | 6,860 | 7,000 | 6,820 | 6,880 | -40 | -0.6% | 353,300 |
| 2015/05/12 | 6,880 | 6,930 | 6,810 | 6,920 | +20 | +0.3% | 241,300 |
| 2015/05/11 | 6,900 | 6,970 | 6,880 | 6,900 | +40 | +0.6% | 316,000 |
| 2015/05/08 | 6,880 | 6,930 | 6,800 | 6,860 | -70 | -1% | 285,500 |
| 2015/05/07 | 6,840 | 6,950 | 6,830 | 6,930 | -40 | -0.6% | 268,300 |
| 2015/05/01 | 7,100 | 7,200 | 6,860 | 6,970 | -200 | -2.8% | 440,300 |
| 2015/04/30 | 7,150 | 7,320 | 7,090 | 7,170 | +120 | +1.7% | 620,400 |
| 2015/04/28 | 6,620 | 7,120 | 6,610 | 7,050 | +410 | +6.2% | 725,500 |
| 2015/04/27 | 6,620 | 6,690 | 6,600 | 6,640 | -40 | -0.6% | 186,800 |
| 2015/04/24 | 6,720 | 6,760 | 6,670 | 6,680 | -90 | -1.3% | 199,500 |
| 2015/04/23 | 6,750 | 6,800 | 6,710 | 6,770 | +40 | +0.6% | 235,600 |
| 2015/04/22 | 6,670 | 6,780 | 6,630 | 6,730 | +100 | +1.5% | 303,900 |
| 2015/04/21 | 6,570 | 6,680 | 6,570 | 6,630 | +70 | +1.1% | 307,100 |
| 2015/04/20 | 6,480 | 6,590 | 6,440 | 6,560 | -40 | -0.6% | 316,800 |
| 2015/04/17 | 6,720 | 6,760 | 6,550 | 6,600 | -190 | -2.8% | 490,000 |
| 2015/04/16 | 6,720 | 6,790 | 6,630 | 6,790 | +120 | +1.8% | 317,400 |
| 2015/04/15 | 6,620 | 6,680 | 6,580 | 6,670 | -20 | -0.3% | 243,800 |
| 2015/04/14 | 6,720 | 6,770 | 6,640 | 6,690 | +10 | +0.1% | 238,300 |
| 2015/04/13 | 6,760 | 6,760 | 6,640 | 6,680 | -90 | -1.3% | 183,000 |
| 2015/04/10 | 6,780 | 6,800 | 6,700 | 6,770 | +70 | +1% | 307,600 |
2401～
2450
件表示中 / 3684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 | 208,000円 | +0.9% | -27.9% | 3.75% | 17.26倍 | 0.82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 | 276,800円 | +13.8% | -44.3% | 0.69% | - | 2.28倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ。パロマがＴＯＢ予告 |
| 日光電 | 170,700円 | +2.3% | -29.7% | 1.82% | 23.20倍 | 1.58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 |
| 太陽誘電 | 203,700円 | +4.9% | +1.8% | 4.42% | 50.81倍 | 0.78倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
| カシオ | 110,600円 | -2.5% | -27.5% | 4.07% | 31.53倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
