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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 2,260 | 2,273.5 | 2,245 | 2,248 | -35 | -1.5% | 533,700 |
| 2024/07/24 | 2,320 | 2,320 | 2,283 | 2,283 | -37.5 | -1.6% | 509,800 |
| 2024/07/23 | 2,339.5 | 2,339.5 | 2,319 | 2,320.5 | +8 | +0.3% | 333,300 |
| 2024/07/22 | 2,332 | 2,337 | 2,302.5 | 2,312.5 | -24.5 | -1% | 456,200 |
| 2024/07/19 | 2,375 | 2,375 | 2,331 | 2,337 | -42.5 | -1.8% | 405,800 |
| 2024/07/18 | 2,364.5 | 2,389.5 | 2,352.5 | 2,379.5 | +1 | ±0% | 482,700 |
| 2024/07/17 | 2,373 | 2,389.5 | 2,364.5 | 2,378.5 | +24.5 | +1% | 400,700 |
| 2024/07/16 | 2,366 | 2,377.5 | 2,353 | 2,354 | -12.5 | -0.5% | 416,900 |
| 2024/07/12 | 2,349 | 2,378.5 | 2,344 | 2,366.5 | -6 | -0.3% | 346,300 |
| 2024/07/11 | 2,370.5 | 2,389 | 2,355 | 2,372.5 | +29.5 | +1.3% | 527,000 |
| 2024/07/10 | 2,326 | 2,343 | 2,318 | 2,343 | +4.5 | +0.2% | 456,700 |
| 2024/07/09 | 2,346 | 2,360 | 2,317 | 2,338.5 | -11.5 | -0.5% | 550,100 |
| 2024/07/08 | 2,336 | 2,360 | 2,331.5 | 2,350 | +13.5 | +0.6% | 600,100 |
| 2024/07/05 | 2,375 | 2,376.5 | 2,336.5 | 2,336.5 | -45.5 | -1.9% | 536,300 |
| 2024/07/04 | 2,375 | 2,382 | 2,359.5 | 2,382 | +7 | +0.3% | 374,300 |
| 2024/07/03 | 2,349 | 2,380 | 2,348 | 2,375 | +9.5 | +0.4% | 377,100 |
| 2024/07/02 | 2,368 | 2,371 | 2,338 | 2,365.5 | -12.5 | -0.5% | 702,000 |
| 2024/07/01 | 2,395 | 2,401.5 | 2,371 | 2,378 | -9.5 | -0.4% | 430,100 |
| 2024/06/28 | 2,402 | 2,402 | 2,373 | 2,387.5 | -3.5 | -0.1% | 397,600 |
| 2024/06/27 | 2,401 | 2,404.5 | 2,376 | 2,391 | -55 | -2.2% | 481,600 |
| 2024/06/26 | 2,468 | 2,471.5 | 2,440 | 2,446 | -16 | -0.6% | 565,700 |
| 2024/06/25 | 2,430 | 2,465 | 2,423 | 2,462 | +47.5 | +2% | 432,200 |
| 2024/06/24 | 2,401 | 2,419.5 | 2,397.5 | 2,414.5 | +14.5 | +0.6% | 464,300 |
| 2024/06/21 | 2,409 | 2,418 | 2,398 | 2,400 | +10 | +0.4% | 493,900 |
| 2024/06/20 | 2,414.5 | 2,418.5 | 2,380 | 2,390 | -25.5 | -1.1% | 356,700 |
| 2024/06/19 | 2,411.5 | 2,441 | 2,411.5 | 2,415.5 | -0.5 | ±0% | 271,800 |
| 2024/06/18 | 2,430.5 | 2,434.5 | 2,409 | 2,416 | +5.5 | +0.2% | 276,100 |
| 2024/06/17 | 2,430 | 2,437 | 2,410.5 | 2,410.5 | -20.5 | -0.8% | 365,500 |
| 2024/06/14 | 2,400 | 2,438.5 | 2,400 | 2,431 | +26.5 | +1.1% | 454,000 |
| 2024/06/13 | 2,417 | 2,423.5 | 2,401 | 2,404.5 | -3.5 | -0.1% | 232,000 |
| 2024/06/12 | 2,430 | 2,442 | 2,408 | 2,408 | -26.5 | -1.1% | 286,500 |
| 2024/06/11 | 2,416 | 2,441 | 2,416 | 2,434.5 | +18.5 | +0.8% | 278,400 |
| 2024/06/10 | 2,411 | 2,441 | 2,404.5 | 2,416 | +35 | +1.5% | 354,700 |
| 2024/06/07 | 2,372 | 2,403.5 | 2,360 | 2,381 | +4 | +0.2% | 512,200 |
| 2024/06/06 | 2,429 | 2,430 | 2,369 | 2,377 | -35.5 | -1.5% | 585,700 |
| 2024/06/05 | 2,398 | 2,420.5 | 2,382 | 2,412.5 | -2 | -0.1% | 448,800 |
| 2024/06/04 | 2,409 | 2,429 | 2,403 | 2,414.5 | -2 | -0.1% | 513,700 |
| 2024/06/03 | 2,450 | 2,455 | 2,408.5 | 2,416.5 | -18.5 | -0.8% | 389,700 |
| 2024/05/31 | 2,424 | 2,444 | 2,407.5 | 2,435 | +16.5 | +0.7% | 669,800 |
| 2024/05/30 | 2,376 | 2,418.5 | 2,369 | 2,418.5 | +22.5 | +0.9% | 317,100 |
| 2024/05/29 | 2,410 | 2,420 | 2,396 | 2,396 | -19 | -0.8% | 297,900 |
| 2024/05/28 | 2,428 | 2,430 | 2,405 | 2,415 | +5.5 | +0.2% | 327,100 |
| 2024/05/27 | 2,403 | 2,412.5 | 2,390.5 | 2,409.5 | +13 | +0.5% | 242,300 |
| 2024/05/24 | 2,360 | 2,416.5 | 2,358.5 | 2,396.5 | +19.5 | +0.8% | 342,900 |
| 2024/05/23 | 2,359 | 2,387 | 2,355.5 | 2,377 | +22.5 | +1% | 283,500 |
| 2024/05/22 | 2,377.5 | 2,381.5 | 2,348.5 | 2,354.5 | -19 | -0.8% | 509,200 |
| 2024/05/21 | 2,424.5 | 2,427 | 2,371 | 2,373.5 | -41.5 | -1.7% | 655,000 |
| 2024/05/20 | 2,409 | 2,426 | 2,402.5 | 2,415 | -3.5 | -0.1% | 290,900 |
| 2024/05/17 | 2,402 | 2,432.5 | 2,394.5 | 2,418.5 | +8 | +0.3% | 317,900 |
| 2024/05/16 | 2,423.5 | 2,435 | 2,393.5 | 2,410.5 | -13.5 | -0.6% | 482,700 |
201～
250
件表示中 / 3705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 | 213,300円 | +0.9% | -27.9% | 3.66% | 17.59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 |
| アルプスアル | 136,100円 | -8.1% | -41.0% | 4.41% | 62.20倍 | 0.68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 |
| 日光電 | 168,300円 | +6.5% | +17.8% | 1.90% | 18.30倍 | 1.53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 |
| ＧＳユアサ | 254,700円 | +3.4% | +5.7% | 3.14% | 7.74倍 | 0.74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 |
| フクダ電 | 658,000円 | -1.4% | -9.9% | 2.74% | 10.55倍 | 0.99倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
市場注目の銘柄
チャート関連のコラム
