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 |
|---|---|---|---|---|---|---|---|
| 2015/04/17 | 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 |
| 2015/04/09 | 6,860 | 6,860 | 6,660 | 6,700 | -90 | -1.3% | 311,900 |
| 2015/04/08 | 6,770 | 6,880 | 6,740 | 6,790 | +120 | +1.8% | 449,700 |
| 2015/04/07 | 6,750 | 6,820 | 6,630 | 6,670 | +50 | +0.8% | 514,400 |
| 2015/04/06 | 6,600 | 6,760 | 6,510 | 6,620 | +120 | +1.8% | 449,700 |
| 2015/04/03 | 6,400 | 6,590 | 6,350 | 6,500 | +110 | +1.7% | 492,900 |
| 2015/04/02 | 6,290 | 6,430 | 6,260 | 6,390 | +180 | +2.9% | 438,900 |
| 2015/04/01 | 6,290 | 6,330 | 6,120 | 6,210 | -160 | -2.5% | 459,100 |
| 2015/03/31 | 6,450 | 6,560 | 6,370 | 6,370 | +30 | +0.5% | 587,900 |
| 2015/03/30 | 6,230 | 6,370 | 6,180 | 6,340 | +100 | +1.6% | 362,700 |
| 2015/03/27 | 6,200 | 6,350 | 6,180 | 6,240 | +30 | +0.5% | 316,100 |
| 2015/03/26 | 6,340 | 6,340 | 6,170 | 6,210 | -190 | -3% | 488,100 |
| 2015/03/25 | 6,420 | 6,460 | 6,370 | 6,400 | +10 | +0.2% | 280,600 |
| 2015/03/24 | 6,480 | 6,520 | 6,340 | 6,390 | -130 | -2% | 389,000 |
| 2015/03/23 | 6,400 | 6,550 | 6,380 | 6,520 | +140 | +2.2% | 375,000 |
| 2015/03/20 | 6,370 | 6,390 | 6,310 | 6,380 | -30 | -0.5% | 252,300 |
| 2015/03/19 | 6,460 | 6,480 | 6,350 | 6,410 | -30 | -0.5% | 431,700 |
| 2015/03/18 | 6,450 | 6,480 | 6,320 | 6,440 | +20 | +0.3% | 441,500 |
| 2015/03/17 | 6,300 | 6,450 | 6,270 | 6,420 | +120 | +1.9% | 437,200 |
| 2015/03/16 | 6,300 | 6,320 | 6,220 | 6,300 | +30 | +0.5% | 404,800 |
| 2015/03/13 | 6,370 | 6,380 | 6,240 | 6,270 | -80 | -1.3% | 709,700 |
| 2015/03/12 | 6,340 | 6,420 | 6,310 | 6,350 | +10 | +0.2% | 304,000 |
| 2015/03/11 | 6,250 | 6,430 | 6,210 | 6,340 | +50 | +0.8% | 583,200 |
| 2015/03/10 | 6,410 | 6,430 | 6,250 | 6,290 | +60 | +1% | 659,900 |
| 2015/03/09 | 6,250 | 6,290 | 6,210 | 6,230 | -70 | -1.1% | 400,000 |
| 2015/03/06 | 6,220 | 6,330 | 6,220 | 6,300 | +150 | +2.4% | 619,700 |
| 2015/03/05 | 6,120 | 6,170 | 6,070 | 6,150 | -60 | -1% | 375,000 |
| 2015/03/04 | 6,270 | 6,290 | 6,150 | 6,210 | -50 | -0.8% | 475,500 |
| 2015/03/03 | 6,360 | 6,480 | 6,180 | 6,260 | +20 | +0.3% | 638,200 |
| 2015/03/02 | 6,120 | 6,390 | 6,100 | 6,240 | +180 | +3% | 744,300 |
| 2015/02/27 | 5,950 | 6,150 | 5,900 | 6,060 | +10 | +0.2% | 559,000 |
| 2015/02/26 | 6,020 | 6,100 | 5,970 | 6,050 | -60 | -1% | 715,000 |
| 2015/02/25 | 6,000 | 6,200 | 5,960 | 6,110 | +210 | +3.6% | 1,044,300 |
| 2015/02/24 | 5,790 | 5,950 | 5,760 | 5,900 | +90 | +1.5% | 372,100 |
| 2015/02/23 | 5,810 | 5,880 | 5,760 | 5,810 | +50 | +0.9% | 478,700 |
| 2015/02/20 | 5,780 | 5,790 | 5,710 | 5,760 | -20 | -0.3% | 354,600 |
| 2015/02/19 | 5,710 | 5,840 | 5,700 | 5,780 | +150 | +2.7% | 557,600 |
| 2015/02/18 | 5,710 | 5,710 | 5,570 | 5,630 | -90 | -1.6% | 756,900 |
| 2015/02/17 | 5,430 | 5,770 | 5,430 | 5,720 | +290 | +5.3% | 778,700 |
| 2015/02/16 | 5,400 | 5,660 | 5,400 | 5,430 | +30 | +0.6% | 931,800 |
| 2015/02/13 | 4,990 | 5,420 | 4,960 | 5,400 | +360 | +7.1% | 1,178,600 |
| 2015/02/12 | 5,050 | 5,080 | 5,010 | 5,040 | +50 | +1% | 586,700 |
| 2015/02/10 | 4,935 | 5,000 | 4,915 | 4,990 | -10 | -0.2% | 479,500 |
| 2015/02/09 | 4,900 | 5,010 | 4,895 | 5,000 | +175 | +3.6% | 1,042,600 |
| 2015/02/06 | 4,870 | 4,895 | 4,805 | 4,825 | ±0 | ±0% | 264,100 |
2501～
2550
件表示中 / 3740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 | 212,800円 | +0.9% | -27.9% | 3.67% | 17.42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 |
| 日光電 | 165,300円 | +6.5% | +17.8% | 1.94% | 17.97倍 | 1.50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 | 116,700円 | +3.2% | +62.8% | 3.86% | 16.13倍 | 1.22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 | 271,100円 | +3.4% | +5.7% | 2.95% | 8.24倍 | 0.79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 |
| アルバック | 534,900円 | -4.3% | -7.7% | 3.07% | 15.50倍 | 1.19倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
市場注目の銘柄
チャート関連のコラム
