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 |
|---|---|---|---|---|---|---|---|
| 2011/10/12 | 3,645 | 3,650 | 3,590 | 3,610 | -15 | -0.4% | 62,600 |
| 2011/10/11 | 3,600 | 3,645 | 3,580 | 3,625 | +95 | +2.7% | 76,200 |
| 2011/10/07 | 3,545 | 3,565 | 3,525 | 3,530 | +5 | +0.1% | 82,100 |
| 2011/10/06 | 3,460 | 3,555 | 3,455 | 3,525 | +70 | +2% | 62,000 |
| 2011/10/05 | 3,510 | 3,520 | 3,435 | 3,455 | -40 | -1.1% | 93,300 |
| 2011/10/04 | 3,505 | 3,505 | 3,450 | 3,495 | -45 | -1.3% | 118,300 |
| 2011/10/03 | 3,590 | 3,590 | 3,475 | 3,540 | -70 | -1.9% | 91,800 |
| 2011/09/30 | 3,660 | 3,665 | 3,575 | 3,610 | ±0 | ±0% | 100,200 |
| 2011/09/29 | 3,580 | 3,610 | 3,530 | 3,610 | +40 | +1.1% | 100,600 |
| 2011/09/28 | 3,545 | 3,595 | 3,530 | 3,570 | +25 | +0.7% | 142,400 |
| 2011/09/27 | 3,430 | 3,545 | 3,425 | 3,545 | +155 | +4.6% | 132,000 |
| 2011/09/26 | 3,425 | 3,430 | 3,350 | 3,390 | -50 | -1.5% | 193,800 |
| 2011/09/22 | 3,425 | 3,445 | 3,385 | 3,440 | -55 | -1.6% | 160,100 |
| 2011/09/21 | 3,540 | 3,545 | 3,495 | 3,495 | -50 | -1.4% | 130,900 |
| 2011/09/20 | 3,580 | 3,580 | 3,505 | 3,545 | -45 | -1.3% | 111,900 |
| 2011/09/16 | 3,500 | 3,610 | 3,485 | 3,590 | +70 | +2% | 145,100 |
| 2011/09/15 | 3,455 | 3,520 | 3,435 | 3,520 | +130 | +3.8% | 155,500 |
| 2011/09/14 | 3,455 | 3,455 | 3,360 | 3,390 | -85 | -2.4% | 166,500 |
| 2011/09/13 | 3,395 | 3,480 | 3,390 | 3,475 | +130 | +3.9% | 154,700 |
| 2011/09/12 | 3,345 | 3,355 | 3,320 | 3,345 | -70 | -2% | 102,500 |
| 2011/09/09 | 3,425 | 3,440 | 3,385 | 3,415 | -5 | -0.1% | 240,300 |
| 2011/09/08 | 3,420 | 3,440 | 3,395 | 3,420 | +55 | +1.6% | 201,100 |
| 2011/09/07 | 3,355 | 3,390 | 3,325 | 3,365 | +50 | +1.5% | 197,200 |
| 2011/09/06 | 3,370 | 3,410 | 3,305 | 3,315 | +5 | +0.2% | 282,200 |
| 2011/09/05 | 3,330 | 3,350 | 3,305 | 3,310 | -95 | -2.8% | 192,700 |
| 2011/09/02 | 3,420 | 3,425 | 3,375 | 3,405 | -5 | -0.1% | 125,000 |
| 2011/09/01 | 3,425 | 3,435 | 3,405 | 3,410 | +25 | +0.7% | 67,400 |
| 2011/08/31 | 3,385 | 3,400 | 3,370 | 3,385 | -5 | -0.1% | 159,100 |
| 2011/08/30 | 3,400 | 3,415 | 3,380 | 3,390 | +20 | +0.6% | 123,200 |
| 2011/08/29 | 3,350 | 3,385 | 3,320 | 3,370 | +25 | +0.7% | 156,700 |
| 2011/08/26 | 3,325 | 3,360 | 3,325 | 3,345 | +20 | +0.6% | 132,600 |
| 2011/08/25 | 3,315 | 3,365 | 3,290 | 3,325 | +40 | +1.2% | 195,800 |
| 2011/08/24 | 3,320 | 3,340 | 3,265 | 3,285 | +10 | +0.3% | 210,200 |
| 2011/08/23 | 3,265 | 3,280 | 3,220 | 3,275 | +35 | +1.1% | 130,600 |
| 2011/08/22 | 3,235 | 3,300 | 3,230 | 3,240 | -40 | -1.2% | 175,700 |
| 2011/08/19 | 3,270 | 3,300 | 3,265 | 3,280 | -35 | -1.1% | 164,200 |
| 2011/08/18 | 3,365 | 3,365 | 3,305 | 3,315 | -50 | -1.5% | 133,000 |
| 2011/08/17 | 3,425 | 3,425 | 3,340 | 3,365 | -65 | -1.9% | 194,200 |
| 2011/08/16 | 3,460 | 3,465 | 3,410 | 3,430 | -30 | -0.9% | 184,400 |
| 2011/08/15 | 3,475 | 3,500 | 3,440 | 3,460 | -15 | -0.4% | 145,700 |
| 2011/08/12 | 3,555 | 3,555 | 3,470 | 3,475 | -60 | -1.7% | 199,100 |
| 2011/08/11 | 3,520 | 3,535 | 3,485 | 3,535 | -15 | -0.4% | 100,400 |
| 2011/08/10 | 3,600 | 3,675 | 3,545 | 3,550 | -15 | -0.4% | 176,000 |
| 2011/08/09 | 3,480 | 3,565 | 3,400 | 3,565 | -100 | -2.7% | 275,500 |
| 2011/08/08 | 3,685 | 3,685 | 3,660 | 3,665 | -85 | -2.3% | 106,100 |
| 2011/08/05 | 3,770 | 3,770 | 3,725 | 3,750 | -95 | -2.5% | 91,100 |
| 2011/08/04 | 3,830 | 3,880 | 3,810 | 3,845 | +20 | +0.5% | 64,600 |
| 2011/08/03 | 3,825 | 3,855 | 3,800 | 3,825 | -65 | -1.7% | 161,300 |
| 2011/08/02 | 3,930 | 3,945 | 3,890 | 3,890 | -90 | -2.3% | 95,700 |
| 2011/08/01 | 3,980 | 4,020 | 3,955 | 3,980 | -10 | -0.3% | 60,000 |
3301～
3350
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
