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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 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 |
| 2024/05/15 | 2,405 | 2,436 | 2,396 | 2,424 | +17.5 | +0.7% | 363,900 |
| 2024/05/14 | 2,398 | 2,417 | 2,391.5 | 2,406.5 | +5 | +0.2% | 406,300 |
| 2024/05/13 | 2,420 | 2,426.5 | 2,391.5 | 2,401.5 | -33 | -1.4% | 548,900 |
| 2024/05/10 | 2,444.5 | 2,467.5 | 2,418.5 | 2,434.5 | -19 | -0.8% | 484,100 |
| 2024/05/09 | 2,452 | 2,478.5 | 2,433 | 2,453.5 | +8 | +0.3% | 343,700 |
| 2024/05/08 | 2,495.5 | 2,504.5 | 2,442 | 2,445.5 | -42.5 | -1.7% | 558,500 |
| 2024/05/07 | 2,480 | 2,497 | 2,461 | 2,488 | +18.5 | +0.7% | 544,000 |
| 2024/05/02 | 2,443 | 2,484.5 | 2,439 | 2,469.5 | +27.5 | +1.1% | 609,700 |
| 2024/05/01 | 2,468 | 2,488 | 2,442 | 2,442 | -4 | -0.2% | 683,300 |
| 2024/04/30 | 2,435 | 2,466 | 2,400.5 | 2,446 | +9.5 | +0.4% | 1,485,700 |
| 2024/04/26 | 2,644 | 2,711.5 | 2,398 | 2,436.5 | -187 | -7.1% | 2,308,000 |
| 2024/04/25 | 2,650 | 2,677.5 | 2,623.5 | 2,623.5 | -70 | -2.6% | 421,200 |
| 2024/04/24 | 2,678 | 2,698.5 | 2,662.5 | 2,693.5 | +34.5 | +1.3% | 360,700 |
| 2024/04/23 | 2,653.5 | 2,659.5 | 2,625.5 | 2,659 | +3.5 | +0.1% | 249,000 |
| 2024/04/22 | 2,649.5 | 2,666.5 | 2,626 | 2,655.5 | +37 | +1.4% | 332,700 |
| 2024/04/19 | 2,621 | 2,655 | 2,592 | 2,618.5 | -40 | -1.5% | 371,600 |
| 2024/04/18 | 2,608 | 2,667 | 2,606 | 2,658.5 | +62 | +2.4% | 317,300 |
| 2024/04/17 | 2,639.5 | 2,642.5 | 2,589 | 2,596.5 | -50.5 | -1.9% | 433,300 |
| 2024/04/16 | 2,630 | 2,668 | 2,611.5 | 2,647 | -6 | -0.2% | 339,600 |
| 2024/04/15 | 2,646.5 | 2,670 | 2,638 | 2,653 | -29 | -1.1% | 248,800 |
| 2024/04/12 | 2,699 | 2,705.5 | 2,675 | 2,682 | +30.5 | +1.2% | 270,400 |
| 2024/04/11 | 2,660 | 2,664.5 | 2,636 | 2,651.5 | -13 | -0.5% | 252,400 |
| 2024/04/10 | 2,662 | 2,690 | 2,662 | 2,664.5 | +2.5 | +0.1% | 197,200 |
| 2024/04/09 | 2,665.5 | 2,685 | 2,645.5 | 2,662 | +0.5 | ±0% | 207,300 |
| 2024/04/08 | 2,684.5 | 2,694.5 | 2,642 | 2,661.5 | +0.5 | ±0% | 259,200 |
| 2024/04/05 | 2,649.5 | 2,689.5 | 2,646.5 | 2,661 | +5 | +0.2% | 356,400 |
| 2024/04/04 | 2,641 | 2,694 | 2,641 | 2,656 | +21 | +0.8% | 603,500 |
| 2024/04/03 | 2,622 | 2,673.5 | 2,588.5 | 2,635 | -14.5 | -0.5% | 498,700 |
| 2024/04/02 | 2,712 | 2,712 | 2,639 | 2,649.5 | -66 | -2.4% | 568,100 |
| 2024/04/01 | 2,776 | 2,792 | 2,707.5 | 2,715.5 | -59.5 | -2.1% | 373,300 |
201～
250
件表示中 / 3675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 | 204,800円 | +0.9% | -27.9% | 3.81% | 17.00倍 | 0.80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 | 274,500円 | +13.8% | -44.3% | 0.69% | - | 2.26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 |
| アルプスアル | 129,200円 | +1.7% | -3.3% | 4.64% | 8.31倍 | 0.70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 |
| ソシオネクスト | 146,900円 | -14.1% | -35.3% | 3.40% | 14.50倍 | 1.89倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| カシオ | 107,400円 | -2.5% | -27.5% | 4.19% | 30.62倍 | 1.12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
