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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 4,030 | 4,030 | 3,980 | 4,010 | -5 | -0.1% | 94,900 |
| 2011/05/31 | 3,945 | 4,015 | 3,910 | 4,015 | +75 | +1.9% | 214,500 |
| 2011/05/30 | 3,915 | 3,960 | 3,900 | 3,940 | -5 | -0.1% | 65,600 |
| 2011/05/27 | 3,910 | 3,955 | 3,895 | 3,945 | +15 | +0.4% | 110,400 |
| 2011/05/26 | 3,905 | 3,940 | 3,895 | 3,930 | +45 | +1.2% | 125,200 |
| 2011/05/25 | 3,950 | 3,950 | 3,865 | 3,885 | -40 | -1% | 114,200 |
| 2011/05/24 | 3,885 | 3,925 | 3,880 | 3,925 | ±0 | ±0% | 88,800 |
| 2011/05/23 | 3,915 | 3,925 | 3,875 | 3,925 | +15 | +0.4% | 120,500 |
| 2011/05/20 | 3,905 | 3,960 | 3,880 | 3,910 | -20 | -0.5% | 154,500 |
| 2011/05/19 | 3,960 | 3,965 | 3,905 | 3,930 | -30 | -0.8% | 155,600 |
| 2011/05/18 | 3,925 | 3,975 | 3,925 | 3,960 | +20 | +0.5% | 150,300 |
| 2011/05/17 | 3,950 | 3,950 | 3,915 | 3,940 | -35 | -0.9% | 161,400 |
| 2011/05/16 | 3,990 | 3,990 | 3,950 | 3,975 | -60 | -1.5% | 84,700 |
| 2011/05/13 | 4,000 | 4,035 | 3,995 | 4,035 | +55 | +1.4% | 257,300 |
| 2011/05/12 | 3,995 | 4,015 | 3,970 | 3,980 | -25 | -0.6% | 106,500 |
| 2011/05/11 | 4,025 | 4,045 | 3,990 | 4,005 | -20 | -0.5% | 103,200 |
| 2011/05/10 | 4,035 | 4,060 | 3,980 | 4,025 | +10 | +0.2% | 121,900 |
| 2011/05/09 | 4,015 | 4,025 | 3,995 | 4,015 | +25 | +0.6% | 92,500 |
| 2011/05/06 | 3,990 | 4,005 | 3,960 | 3,990 | ±0 | ±0% | 226,300 |
| 2011/05/02 | 4,005 | 4,020 | 3,985 | 3,990 | -5 | -0.1% | 146,900 |
| 2011/04/28 | 4,000 | 4,065 | 3,980 | 3,995 | +5 | +0.1% | 206,500 |
| 2011/04/27 | 3,920 | 4,015 | 3,920 | 3,990 | +60 | +1.5% | 231,900 |
| 2011/04/26 | 3,935 | 3,950 | 3,910 | 3,930 | ±0 | ±0% | 158,100 |
| 2011/04/25 | 3,975 | 3,975 | 3,920 | 3,930 | -25 | -0.6% | 85,200 |
| 2011/04/22 | 3,935 | 3,990 | 3,920 | 3,955 | -15 | -0.4% | 87,100 |
| 2011/04/21 | 3,970 | 4,010 | 3,960 | 3,970 | ±0 | ±0% | 115,100 |
| 2011/04/20 | 3,940 | 3,995 | 3,920 | 3,970 | +60 | +1.5% | 104,500 |
| 2011/04/19 | 3,915 | 3,945 | 3,900 | 3,910 | -65 | -1.6% | 110,200 |
| 2011/04/18 | 3,980 | 4,015 | 3,970 | 3,975 | +50 | +1.3% | 217,200 |
| 2011/04/15 | 3,940 | 3,950 | 3,905 | 3,925 | -15 | -0.4% | 125,400 |
| 2011/04/14 | 3,960 | 3,990 | 3,910 | 3,940 | -20 | -0.5% | 234,900 |
| 2011/04/13 | 3,830 | 3,960 | 3,830 | 3,960 | +130 | +3.4% | 258,300 |
| 2011/04/12 | 3,950 | 3,950 | 3,810 | 3,830 | -150 | -3.8% | 248,700 |
| 2011/04/11 | 3,970 | 3,985 | 3,960 | 3,980 | +10 | +0.3% | 130,400 |
| 2011/04/08 | 3,940 | 3,980 | 3,925 | 3,970 | +10 | +0.3% | 173,200 |
| 2011/04/07 | 3,980 | 4,015 | 3,945 | 3,960 | +5 | +0.1% | 138,600 |
| 2011/04/06 | 3,980 | 3,980 | 3,925 | 3,955 | +10 | +0.3% | 143,100 |
| 2011/04/05 | 3,955 | 3,965 | 3,900 | 3,945 | -15 | -0.4% | 149,800 |
| 2011/04/04 | 3,970 | 3,995 | 3,935 | 3,960 | +40 | +1% | 157,200 |
| 2011/04/01 | 3,965 | 3,975 | 3,920 | 3,920 | -40 | -1% | 121,300 |
| 2011/03/31 | 3,975 | 3,990 | 3,945 | 3,960 | -5 | -0.1% | 87,300 |
| 2011/03/30 | 3,880 | 3,965 | 3,865 | 3,965 | +75 | +1.9% | 100,100 |
| 2011/03/29 | 3,880 | 3,920 | 3,845 | 3,890 | +10 | +0.3% | 128,300 |
| 2011/03/28 | 3,885 | 3,890 | 3,855 | 3,880 | +45 | +1.2% | 87,600 |
| 2011/03/25 | 3,875 | 3,880 | 3,830 | 3,835 | +30 | +0.8% | 113,500 |
| 2011/03/24 | 3,820 | 3,860 | 3,795 | 3,805 | -25 | -0.7% | 156,200 |
| 2011/03/23 | 3,830 | 3,850 | 3,805 | 3,830 | -20 | -0.5% | 218,700 |
| 2011/03/22 | 3,870 | 3,880 | 3,795 | 3,850 | +95 | +2.5% | 168,100 |
| 2011/03/18 | 3,690 | 3,755 | 3,665 | 3,755 | +135 | +3.7% | 243,400 |
| 2011/03/17 | 3,460 | 3,670 | 3,460 | 3,620 | -15 | -0.4% | 220,300 |
3301～
3350
件表示中 / 3585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 | 222,200円 | +5.8% | -11.5% | 3.42% | 18.20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 |
| 日電子 | 564,200円 | +12.4% | +4.9% | 1.63% | 12.28倍 | 2.19倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| 太陽誘電 | 215,500円 | +2.3% | -56.4% | 4.18% | - | 0.82倍 |
|
スマホや車で使用のセラミックコンデンサー世界上位。材料技術力に強み。インダクタも展開 |
| フクダ電 | 729,000円 | -3.8% | -14.8% | 2.33% | 12.74倍 | 1.22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 |
| ＧＳユアサ | 280,400円 | +4.8% | 0.0% | 2.50% | 10.82倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
