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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 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 |
| 2024/02/29 | 2,706 | 2,739.5 | 2,682 | 2,734 | +19 | +0.7% | 832,500 |
| 2024/02/28 | 2,711.5 | 2,732 | 2,699.5 | 2,715 | +3.5 | +0.1% | 482,100 |
| 2024/02/27 | 2,716.5 | 2,730 | 2,693 | 2,711.5 | -27 | -1% | 496,500 |
| 2024/02/26 | 2,764.5 | 2,778 | 2,727.5 | 2,738.5 | -28.5 | -1% | 540,300 |
| 2024/02/22 | 2,745.5 | 2,775 | 2,741 | 2,767 | +51.5 | +1.9% | 380,400 |
| 2024/02/21 | 2,735 | 2,753.5 | 2,690 | 2,715.5 | -20 | -0.7% | 378,600 |
| 2024/02/20 | 2,828.5 | 2,829.5 | 2,725 | 2,735.5 | -96 | -3.4% | 698,000 |
| 2024/02/19 | 2,779.5 | 2,835 | 2,750.5 | 2,831.5 | +55 | +2% | 623,400 |
| 2024/02/16 | 2,700 | 2,806.5 | 2,693.5 | 2,776.5 | +106.5 | +4% | 814,200 |
| 2024/02/15 | 2,648 | 2,677 | 2,616.5 | 2,670 | -25 | -0.9% | 756,400 |
| 2024/02/14 | 2,594.5 | 2,760 | 2,512 | 2,695 | +85.5 | +3.3% | 2,060,800 |
| 2024/02/13 | 2,600.5 | 2,616 | 2,585.5 | 2,609.5 | +45 | +1.8% | 431,100 |
| 2024/02/09 | 2,540 | 2,579 | 2,535 | 2,564.5 | +27.5 | +1.1% | 419,400 |
| 2024/02/08 | 2,528.5 | 2,545.5 | 2,496.5 | 2,537 | ±0 | ±0% | 273,500 |
| 2024/02/07 | 2,554 | 2,564 | 2,531.5 | 2,537 | -17.5 | -0.7% | 242,600 |
| 2024/02/06 | 2,532 | 2,564 | 2,530 | 2,554.5 | +0.5 | ±0% | 261,800 |
| 2024/02/05 | 2,548.5 | 2,566.5 | 2,539.5 | 2,554 | +15.5 | +0.6% | 304,400 |
| 2024/02/02 | 2,558.5 | 2,567 | 2,529.5 | 2,538.5 | -6.5 | -0.3% | 294,400 |
| 2024/02/01 | 2,558 | 2,560 | 2,532 | 2,545 | -19.5 | -0.8% | 290,700 |
| 2024/01/31 | 2,556 | 2,572.5 | 2,541.5 | 2,564.5 | -22 | -0.9% | 411,600 |
| 2024/01/30 | 2,532 | 2,591 | 2,529.5 | 2,586.5 | +54 | +2.1% | 420,600 |
| 2024/01/29 | 2,492 | 2,535 | 2,480 | 2,532.5 | +39 | +1.6% | 308,700 |
| 2024/01/26 | 2,492 | 2,507.5 | 2,479.5 | 2,493.5 | -14 | -0.6% | 439,900 |
| 2024/01/25 | 2,500 | 2,507.5 | 2,487 | 2,507.5 | -2 | -0.1% | 359,300 |
| 2024/01/24 | 2,545 | 2,545.5 | 2,507 | 2,509.5 | -58.5 | -2.3% | 364,700 |
| 2024/01/23 | 2,550 | 2,575 | 2,529 | 2,568 | +29 | +1.1% | 385,800 |
| 2024/01/22 | 2,529.5 | 2,554.5 | 2,524 | 2,539 | +24 | +1% | 355,500 |
| 2024/01/19 | 2,544 | 2,544 | 2,510 | 2,515 | +8.5 | +0.3% | 321,200 |
| 2024/01/18 | 2,500 | 2,514 | 2,484 | 2,506.5 | -0.5 | ±0% | 295,400 |
| 2024/01/17 | 2,485 | 2,528.5 | 2,475 | 2,507 | +39 | +1.6% | 494,500 |
251～
300
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 | 200,100円 | +0.9% | -27.9% | 3.90% | 16.61倍 | 0.78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 | 274,600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 | 123,700円 | +1.7% | -3.3% | 4.85% | 7.95倍 | 0.67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 | 139,400円 | -14.1% | -35.3% | 3.59% | 13.76倍 | 1.79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 | 104,600円 | -2.5% | -27.5% | 4.30% | 29.82倍 | 1.09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
