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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 6,800 | 6,850 | 6,720 | 6,810 | +140 | +2.1% | 236,400 |
| 2014/04/04 | 6,760 | 6,760 | 6,650 | 6,670 | -100 | -1.5% | 180,500 |
| 2014/04/03 | 6,720 | 6,780 | 6,660 | 6,770 | +70 | +1% | 137,500 |
| 2014/04/02 | 6,750 | 6,780 | 6,650 | 6,700 | -40 | -0.6% | 235,200 |
| 2014/04/01 | 6,750 | 6,780 | 6,660 | 6,740 | -20 | -0.3% | 133,200 |
| 2014/03/31 | 6,880 | 6,930 | 6,640 | 6,760 | -40 | -0.6% | 170,500 |
| 2014/03/28 | 6,750 | 6,800 | 6,660 | 6,800 | +180 | +2.7% | 190,100 |
| 2014/03/27 | 6,580 | 6,640 | 6,510 | 6,620 | +10 | +0.2% | 191,900 |
| 2014/03/26 | 6,600 | 6,650 | 6,560 | 6,610 | -20 | -0.3% | 189,600 |
| 2014/03/25 | 6,730 | 6,760 | 6,630 | 6,630 | -200 | -2.9% | 192,200 |
| 2014/03/24 | 6,740 | 6,870 | 6,720 | 6,830 | +30 | +0.4% | 200,000 |
| 2014/03/20 | 6,840 | 6,900 | 6,790 | 6,800 | +50 | +0.7% | 221,000 |
| 2014/03/19 | 6,690 | 6,840 | 6,680 | 6,750 | +50 | +0.7% | 161,300 |
| 2014/03/18 | 6,800 | 6,850 | 6,680 | 6,700 | ±0 | ±0% | 191,400 |
| 2014/03/17 | 6,760 | 6,810 | 6,660 | 6,700 | -40 | -0.6% | 241,100 |
| 2014/03/14 | 6,820 | 6,840 | 6,700 | 6,740 | -180 | -2.6% | 253,400 |
| 2014/03/13 | 6,950 | 7,010 | 6,910 | 6,920 | +10 | +0.1% | 242,500 |
| 2014/03/12 | 6,970 | 7,000 | 6,870 | 6,910 | -60 | -0.9% | 370,500 |
| 2014/03/11 | 7,060 | 7,120 | 6,940 | 6,970 | -10 | -0.1% | 190,000 |
| 2014/03/10 | 7,040 | 7,090 | 6,960 | 6,980 | -160 | -2.2% | 343,600 |
| 2014/03/07 | 6,980 | 7,180 | 6,980 | 7,140 | +160 | +2.3% | 379,400 |
| 2014/03/06 | 6,970 | 7,070 | 6,900 | 6,980 | ±0 | ±0% | 328,500 |
| 2014/03/05 | 6,990 | 7,150 | 6,960 | 6,980 | +130 | +1.9% | 312,800 |
| 2014/03/04 | 6,740 | 6,910 | 6,670 | 6,850 | +60 | +0.9% | 303,500 |
| 2014/03/03 | 6,690 | 6,790 | 6,540 | 6,790 | ±0 | ±0% | 348,000 |
| 2014/02/28 | 6,690 | 6,840 | 6,660 | 6,790 | +100 | +1.5% | 265,400 |
| 2014/02/27 | 6,670 | 6,760 | 6,630 | 6,690 | +30 | +0.5% | 240,800 |
| 2014/02/26 | 6,540 | 6,790 | 6,460 | 6,660 | -80 | -1.2% | 368,700 |
| 2014/02/25 | 6,540 | 6,850 | 6,540 | 6,740 | +190 | +2.9% | 449,700 |
| 2014/02/24 | 6,230 | 6,600 | 6,190 | 6,550 | +320 | +5.1% | 485,600 |
| 2014/02/21 | 6,300 | 6,410 | 6,150 | 6,230 | +160 | +2.6% | 241,600 |
| 2014/02/20 | 6,170 | 6,210 | 6,050 | 6,070 | -100 | -1.6% | 153,100 |
| 2014/02/19 | 6,230 | 6,280 | 6,140 | 6,170 | -70 | -1.1% | 193,300 |
| 2014/02/18 | 6,170 | 6,300 | 6,080 | 6,240 | +50 | +0.8% | 259,600 |
| 2014/02/17 | 6,190 | 6,260 | 6,130 | 6,190 | +230 | +3.9% | 409,200 |
| 2014/02/14 | 5,910 | 6,000 | 5,720 | 5,960 | +40 | +0.7% | 226,700 |
| 2014/02/13 | 6,020 | 6,050 | 5,920 | 5,920 | -110 | -1.8% | 117,800 |
| 2014/02/12 | 5,990 | 6,050 | 5,980 | 6,030 | +170 | +2.9% | 93,800 |
| 2014/02/10 | 6,090 | 6,100 | 5,750 | 5,860 | +220 | +3.9% | 242,500 |
| 2014/02/07 | 5,560 | 5,650 | 5,560 | 5,640 | +150 | +2.7% | 65,000 |
| 2014/02/06 | 5,530 | 5,550 | 5,480 | 5,490 | -70 | -1.3% | 59,700 |
| 2014/02/05 | 5,500 | 5,580 | 5,470 | 5,560 | +130 | +2.4% | 94,900 |
| 2014/02/04 | 5,680 | 5,710 | 5,430 | 5,430 | -480 | -8.1% | 141,000 |
| 2014/02/03 | 5,920 | 5,960 | 5,890 | 5,910 | -30 | -0.5% | 94,700 |
| 2014/01/31 | 5,920 | 5,960 | 5,850 | 5,940 | +40 | +0.7% | 123,400 |
| 2014/01/30 | 5,850 | 5,960 | 5,840 | 5,900 | -100 | -1.7% | 96,100 |
| 2014/01/29 | 5,830 | 6,000 | 5,830 | 6,000 | +230 | +4% | 93,000 |
| 2014/01/28 | 5,780 | 5,870 | 5,760 | 5,770 | -20 | -0.3% | 81,100 |
| 2014/01/27 | 5,760 | 5,840 | 5,760 | 5,790 | -160 | -2.7% | 78,300 |
| 2014/01/24 | 6,000 | 6,020 | 5,910 | 5,950 | -130 | -2.1% | 97,500 |
2801～
2850
件表示中 / 3786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 | 255,900円 | -1.6% | -31.3% | 3.05% | 19.09倍 | 1.04倍 |
|
車載用小型モーター世界大手、ミラー用など首位。民生向けも。中国、ベトナムなど全量海外生産 |
| 太陽誘電 | 326,400円 | -0.4% | +42.6% | 2.76% | 50.97倍 | 1.28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 |
| アルプスアル | 186,100円 | -4.1% | -26.3% | 3.22% | 68.47倍 | 0.91倍 |
|
電子部品と車載情報機器大手。センシング技術を中核とし、スマホカメラ部品やゲーム機部品も |
| ＧＳユアサ | 328,600円 | +3.4% | +5.7% | 2.43% | 9.99倍 | 0.95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 | 668,200円 | -0.5% | -0.4% | 2.45% | 16.45倍 | 1.47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
