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 |
|---|---|---|---|---|---|---|---|
| 2011/12/26 | 3,235 | 3,250 | 3,215 | 3,240 | +15 | +0.5% | 83,400 |
| 2011/12/22 | 3,250 | 3,250 | 3,210 | 3,225 | -25 | -0.8% | 82,400 |
| 2011/12/21 | 3,240 | 3,270 | 3,235 | 3,250 | +15 | +0.5% | 147,600 |
| 2011/12/20 | 3,245 | 3,255 | 3,220 | 3,235 | -25 | -0.8% | 84,600 |
| 2011/12/19 | 3,250 | 3,280 | 3,245 | 3,260 | -5 | -0.2% | 95,700 |
| 2011/12/16 | 3,305 | 3,315 | 3,260 | 3,265 | -50 | -1.5% | 134,000 |
| 2011/12/15 | 3,385 | 3,385 | 3,315 | 3,315 | -85 | -2.5% | 101,000 |
| 2011/12/14 | 3,435 | 3,435 | 3,375 | 3,400 | -100 | -2.9% | 213,200 |
| 2011/12/13 | 3,500 | 3,515 | 3,455 | 3,500 | -35 | -1% | 66,800 |
| 2011/12/12 | 3,500 | 3,565 | 3,500 | 3,535 | +80 | +2.3% | 121,600 |
| 2011/12/09 | 3,430 | 3,495 | 3,430 | 3,455 | -30 | -0.9% | 118,800 |
| 2011/12/08 | 3,520 | 3,520 | 3,460 | 3,485 | -45 | -1.3% | 114,500 |
| 2011/12/07 | 3,515 | 3,545 | 3,490 | 3,530 | +30 | +0.9% | 67,300 |
| 2011/12/06 | 3,525 | 3,525 | 3,480 | 3,500 | -20 | -0.6% | 75,400 |
| 2011/12/05 | 3,535 | 3,535 | 3,495 | 3,520 | -15 | -0.4% | 65,100 |
| 2011/12/02 | 3,540 | 3,565 | 3,490 | 3,535 | +70 | +2% | 119,700 |
| 2011/12/01 | 3,490 | 3,505 | 3,455 | 3,465 | +80 | +2.4% | 111,700 |
| 2011/11/30 | 3,395 | 3,400 | 3,355 | 3,385 | -65 | -1.9% | 105,800 |
| 2011/11/29 | 3,390 | 3,465 | 3,375 | 3,450 | +60 | +1.8% | 76,100 |
| 2011/11/28 | 3,360 | 3,435 | 3,345 | 3,390 | +30 | +0.9% | 86,600 |
| 2011/11/25 | 3,365 | 3,405 | 3,335 | 3,360 | +30 | +0.9% | 120,100 |
| 2011/11/24 | 3,300 | 3,345 | 3,285 | 3,330 | -15 | -0.4% | 87,000 |
| 2011/11/22 | 3,345 | 3,385 | 3,330 | 3,345 | -15 | -0.4% | 106,000 |
| 2011/11/21 | 3,415 | 3,420 | 3,350 | 3,360 | -95 | -2.7% | 127,500 |
| 2011/11/18 | 3,435 | 3,460 | 3,395 | 3,455 | +25 | +0.7% | 114,000 |
| 2011/11/17 | 3,415 | 3,445 | 3,385 | 3,430 | +15 | +0.4% | 96,400 |
| 2011/11/16 | 3,440 | 3,455 | 3,405 | 3,415 | +5 | +0.1% | 78,300 |
| 2011/11/15 | 3,430 | 3,435 | 3,400 | 3,410 | -25 | -0.7% | 72,400 |
| 2011/11/14 | 3,435 | 3,455 | 3,410 | 3,435 | ±0 | ±0% | 79,700 |
| 2011/11/11 | 3,420 | 3,465 | 3,380 | 3,435 | +15 | +0.4% | 92,600 |
| 2011/11/10 | 3,390 | 3,430 | 3,355 | 3,420 | -40 | -1.2% | 120,400 |
| 2011/11/09 | 3,450 | 3,485 | 3,415 | 3,460 | +40 | +1.2% | 129,900 |
| 2011/11/08 | 3,400 | 3,455 | 3,395 | 3,420 | ±0 | ±0% | 106,100 |
| 2011/11/07 | 3,410 | 3,425 | 3,370 | 3,420 | -50 | -1.4% | 212,300 |
| 2011/11/04 | 3,430 | 3,485 | 3,425 | 3,470 | +110 | +3.3% | 148,900 |
| 2011/11/02 | 3,435 | 3,460 | 3,345 | 3,360 | -110 | -3.2% | 222,100 |
| 2011/11/01 | 3,425 | 3,500 | 3,415 | 3,470 | -10 | -0.3% | 155,100 |
| 2011/10/31 | 3,545 | 3,560 | 3,480 | 3,480 | -45 | -1.3% | 110,200 |
| 2011/10/28 | 3,560 | 3,580 | 3,500 | 3,525 | -25 | -0.7% | 143,800 |
| 2011/10/27 | 3,500 | 3,555 | 3,470 | 3,550 | +45 | +1.3% | 104,200 |
| 2011/10/26 | 3,450 | 3,550 | 3,410 | 3,505 | -5 | -0.1% | 79,900 |
| 2011/10/25 | 3,530 | 3,545 | 3,505 | 3,510 | -15 | -0.4% | 91,000 |
| 2011/10/24 | 3,525 | 3,540 | 3,480 | 3,525 | +5 | +0.1% | 97,800 |
| 2011/10/21 | 3,520 | 3,545 | 3,495 | 3,520 | -10 | -0.3% | 70,700 |
| 2011/10/20 | 3,585 | 3,595 | 3,520 | 3,530 | -75 | -2.1% | 71,600 |
| 2011/10/19 | 3,600 | 3,615 | 3,570 | 3,605 | -5 | -0.1% | 56,300 |
| 2011/10/18 | 3,620 | 3,645 | 3,600 | 3,610 | -50 | -1.4% | 39,900 |
| 2011/10/17 | 3,655 | 3,685 | 3,635 | 3,660 | +65 | +1.8% | 49,100 |
| 2011/10/14 | 3,565 | 3,600 | 3,555 | 3,595 | ±0 | ±0% | 56,600 |
| 2011/10/13 | 3,615 | 3,635 | 3,585 | 3,595 | -15 | -0.4% | 88,900 |
3251～
3300
件表示中 / 3676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 | 201,000円 | +0.9% | -27.9% | 3.88% | 16.68倍 | 0.79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 | 171,900円 | +2.3% | -29.7% | 1.80% | 23.36倍 | 1.59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 |
| アルプスアル | 123,600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 | 139,300円 | -14.1% | -35.3% | 3.59% | 13.74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 | 104,500円 | -2.5% | -27.5% | 4.31% | 29.79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
