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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 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 |
| 2024/03/29 | 2,753 | 2,788 | 2,742.5 | 2,775 | +24.5 | +0.9% | 216,100 |
| 2024/03/28 | 2,787 | 2,804 | 2,741 | 2,750.5 | -36.5 | -1.3% | 173,700 |
| 2024/03/27 | 2,783.5 | 2,803 | 2,768 | 2,787 | +20 | +0.7% | 302,600 |
| 2024/03/26 | 2,763 | 2,779 | 2,745 | 2,767 | -2 | -0.1% | 323,300 |
| 2024/03/25 | 2,812 | 2,819.5 | 2,745 | 2,769 | -52 | -1.8% | 286,500 |
| 2024/03/22 | 2,818 | 2,838 | 2,797 | 2,821 | +4 | +0.1% | 262,700 |
| 2024/03/21 | 2,791 | 2,833.5 | 2,775 | 2,817 | +34.5 | +1.2% | 428,700 |
| 2024/03/19 | 2,746 | 2,794.5 | 2,732 | 2,782.5 | +25.5 | +0.9% | 297,400 |
| 2024/03/18 | 2,775 | 2,787.5 | 2,722 | 2,757 | -11 | -0.4% | 413,700 |
| 2024/03/15 | 2,730 | 2,783 | 2,724.5 | 2,768 | +34.5 | +1.3% | 581,500 |
| 2024/03/14 | 2,699.5 | 2,734.5 | 2,665 | 2,733.5 | +64.5 | +2.4% | 369,700 |
| 2024/03/13 | 2,715 | 2,729.5 | 2,656 | 2,669 | -43.5 | -1.6% | 289,500 |
| 2024/03/12 | 2,697.5 | 2,713.5 | 2,655.5 | 2,712.5 | +5 | +0.2% | 403,400 |
| 2024/03/11 | 2,655.5 | 2,715 | 2,649.5 | 2,707.5 | +21.5 | +0.8% | 409,000 |
| 2024/03/08 | 2,676 | 2,689 | 2,651 | 2,686 | -20 | -0.7% | 318,800 |
| 2024/03/07 | 2,713 | 2,732 | 2,650 | 2,706 | +8 | +0.3% | 438,300 |
| 2024/03/06 | 2,656 | 2,711 | 2,642.5 | 2,698 | +41.5 | +1.6% | 483,200 |
| 2024/03/05 | 2,636.5 | 2,657 | 2,602 | 2,656.5 | +11 | +0.4% | 533,700 |
| 2024/03/04 | 2,690 | 2,699.5 | 2,636.5 | 2,645.5 | -53.5 | -2% | 382,700 |
| 2024/03/01 | 2,699 | 2,725.5 | 2,690 | 2,699 | -35 | -1.3% | 466,600 |
251～
300
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
