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 |
|---|---|---|---|---|---|---|---|
| 2024/07/03 | 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 |
| 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 |
251～
300
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 | 213,100円 | +0.9% | -27.9% | 3.66% | 17.45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 | 165,000円 | +6.5% | +17.8% | 1.94% | 17.94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 | 118,000円 | +3.2% | +62.8% | 3.81% | 16.31倍 | 1.23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 | 272,500円 | +3.4% | +5.7% | 2.94% | 8.28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 | 538,500円 | -4.3% | -7.7% | 3.05% | 15.60倍 | 1.20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
