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 |
|---|---|---|---|---|---|---|---|
| 2013/03/26 | 5,170 | 5,180 | 5,110 | 5,140 | -70 | -1.3% | 96,500 |
| 2013/03/25 | 5,210 | 5,250 | 5,170 | 5,210 | +100 | +2% | 145,100 |
| 2013/03/22 | 5,150 | 5,170 | 5,030 | 5,110 | -70 | -1.4% | 202,200 |
| 2013/03/21 | 5,100 | 5,230 | 5,080 | 5,180 | +170 | +3.4% | 154,800 |
| 2013/03/19 | 4,955 | 5,030 | 4,955 | 5,010 | +120 | +2.5% | 127,100 |
| 2013/03/18 | 4,905 | 4,950 | 4,880 | 4,890 | -40 | -0.8% | 136,000 |
| 2013/03/15 | 4,875 | 4,950 | 4,875 | 4,930 | +120 | +2.5% | 219,500 |
| 2013/03/14 | 4,825 | 4,845 | 4,730 | 4,810 | -30 | -0.6% | 216,000 |
| 2013/03/13 | 4,850 | 4,885 | 4,830 | 4,840 | -20 | -0.4% | 92,200 |
| 2013/03/12 | 4,920 | 4,955 | 4,855 | 4,860 | -80 | -1.6% | 198,200 |
| 2013/03/11 | 4,900 | 4,945 | 4,865 | 4,940 | +100 | +2.1% | 129,300 |
| 2013/03/08 | 4,780 | 4,855 | 4,780 | 4,840 | +80 | +1.7% | 180,500 |
| 2013/03/07 | 4,775 | 4,880 | 4,745 | 4,760 | +45 | +1% | 181,600 |
| 2013/03/06 | 4,700 | 4,730 | 4,650 | 4,715 | +90 | +1.9% | 124,200 |
| 2013/03/05 | 4,575 | 4,680 | 4,575 | 4,625 | +105 | +2.3% | 163,100 |
| 2013/03/04 | 4,575 | 4,575 | 4,510 | 4,520 | -45 | -1% | 115,300 |
| 2013/03/01 | 4,500 | 4,590 | 4,490 | 4,565 | +5 | +0.1% | 117,800 |
| 2013/02/28 | 4,500 | 4,560 | 4,430 | 4,560 | +55 | +1.2% | 151,500 |
| 2013/02/27 | 4,570 | 4,590 | 4,490 | 4,505 | -115 | -2.5% | 80,200 |
| 2013/02/26 | 4,600 | 4,655 | 4,575 | 4,620 | -50 | -1.1% | 218,900 |
| 2013/02/25 | 4,545 | 4,695 | 4,545 | 4,670 | +105 | +2.3% | 231,000 |
| 2013/02/22 | 4,405 | 4,595 | 4,405 | 4,565 | +75 | +1.7% | 187,600 |
| 2013/02/21 | 4,625 | 4,625 | 4,480 | 4,490 | -180 | -3.9% | 196,500 |
| 2013/02/20 | 4,600 | 4,695 | 4,600 | 4,670 | +110 | +2.4% | 106,200 |
| 2013/02/19 | 4,545 | 4,575 | 4,525 | 4,560 | -25 | -0.5% | 129,300 |
| 2013/02/18 | 4,350 | 4,625 | 4,335 | 4,585 | +315 | +7.4% | 309,000 |
| 2013/02/15 | 4,250 | 4,370 | 4,185 | 4,270 | +55 | +1.3% | 316,100 |
| 2013/02/14 | 4,165 | 4,250 | 4,165 | 4,215 | +70 | +1.7% | 105,800 |
| 2013/02/13 | 4,160 | 4,185 | 4,125 | 4,145 | -25 | -0.6% | 64,100 |
| 2013/02/12 | 4,225 | 4,255 | 4,170 | 4,170 | ±0 | ±0% | 87,000 |
| 2013/02/08 | 4,230 | 4,245 | 4,155 | 4,170 | -55 | -1.3% | 90,000 |
| 2013/02/07 | 4,125 | 4,240 | 4,125 | 4,225 | +90 | +2.2% | 131,700 |
| 2013/02/06 | 4,150 | 4,160 | 4,095 | 4,135 | +60 | +1.5% | 154,800 |
| 2013/02/05 | 4,100 | 4,175 | 4,070 | 4,075 | -85 | -2% | 81,900 |
| 2013/02/04 | 4,195 | 4,200 | 4,105 | 4,160 | -10 | -0.2% | 88,300 |
| 2013/02/01 | 4,120 | 4,185 | 4,095 | 4,170 | +65 | +1.6% | 103,000 |
| 2013/01/31 | 4,085 | 4,110 | 4,025 | 4,105 | +20 | +0.5% | 115,200 |
| 2013/01/30 | 4,050 | 4,095 | 4,030 | 4,085 | +35 | +0.9% | 65,600 |
| 2013/01/29 | 4,040 | 4,065 | 4,035 | 4,050 | +15 | +0.4% | 52,300 |
| 2013/01/28 | 4,065 | 4,075 | 4,030 | 4,035 | -25 | -0.6% | 85,400 |
| 2013/01/25 | 4,095 | 4,095 | 4,015 | 4,060 | +20 | +0.5% | 167,900 |
| 2013/01/24 | 3,900 | 4,050 | 3,900 | 4,040 | +120 | +3.1% | 168,300 |
| 2013/01/23 | 3,930 | 3,960 | 3,910 | 3,920 | -75 | -1.9% | 131,000 |
| 2013/01/22 | 4,000 | 4,040 | 3,955 | 3,995 | +10 | +0.3% | 178,500 |
| 2013/01/21 | 3,995 | 4,010 | 3,970 | 3,985 | ±0 | ±0% | 103,300 |
| 2013/01/18 | 3,985 | 4,015 | 3,950 | 3,985 | +140 | +3.6% | 211,100 |
| 2013/01/17 | 3,920 | 3,925 | 3,790 | 3,845 | -115 | -2.9% | 232,300 |
| 2013/01/16 | 3,900 | 4,010 | 3,890 | 3,960 | +60 | +1.5% | 327,600 |
| 2013/01/15 | 3,895 | 3,900 | 3,845 | 3,900 | +35 | +0.9% | 115,800 |
| 2013/01/11 | 3,865 | 3,870 | 3,830 | 3,865 | +45 | +1.2% | 103,500 |
2951～
3000
件表示中 / 3683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 | 212,600円 | +0.9% | -27.9% | 3.67% | 17.64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 |
| 日光電 | 177,500円 | +2.3% | -29.7% | 1.75% | 24.12倍 | 1.64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 |
| 富通ゼネ | 277,200円 | +13.8% | -44.3% | 0.69% | - | 2.28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 |
| 太陽誘電 | 208,600円 | +4.9% | +1.8% | 4.31% | 52.03倍 | 0.80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 |
| カシオ | 112,700円 | -2.5% | -27.5% | 3.99% | 32.13倍 | 1.17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
