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 |
|---|---|---|---|---|---|---|---|
| 2011/09/08 | 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 |
| 2011/07/29 | 4,015 | 4,040 | 3,970 | 3,990 | ±0 | ±0% | 74,000 |
| 2011/07/28 | 4,015 | 4,020 | 3,970 | 3,990 | -55 | -1.4% | 75,200 |
| 2011/07/27 | 4,035 | 4,060 | 4,025 | 4,045 | -15 | -0.4% | 53,600 |
| 2011/07/26 | 4,040 | 4,060 | 4,020 | 4,060 | +10 | +0.2% | 78,400 |
| 2011/07/25 | 4,085 | 4,085 | 4,045 | 4,050 | -40 | -1% | 47,100 |
| 2011/07/22 | 4,070 | 4,100 | 4,040 | 4,090 | +40 | +1% | 73,300 |
| 2011/07/21 | 4,045 | 4,065 | 4,040 | 4,050 | +10 | +0.2% | 61,000 |
| 2011/07/20 | 4,065 | 4,080 | 4,025 | 4,040 | -20 | -0.5% | 160,900 |
| 2011/07/19 | 4,055 | 4,075 | 4,010 | 4,060 | -60 | -1.5% | 76,800 |
| 2011/07/15 | 4,095 | 4,130 | 4,095 | 4,120 | +50 | +1.2% | 67,100 |
| 2011/07/14 | 4,090 | 4,110 | 4,060 | 4,070 | -55 | -1.3% | 92,600 |
| 2011/07/13 | 4,080 | 4,140 | 4,065 | 4,125 | +35 | +0.9% | 78,500 |
| 2011/07/12 | 4,075 | 4,090 | 4,050 | 4,090 | -30 | -0.7% | 110,100 |
| 2011/07/11 | 4,130 | 4,130 | 4,095 | 4,120 | -20 | -0.5% | 61,500 |
| 2011/07/08 | 4,160 | 4,165 | 4,125 | 4,140 | ±0 | ±0% | 61,800 |
| 2011/07/07 | 4,145 | 4,155 | 4,115 | 4,140 | -5 | -0.1% | 65,100 |
| 2011/07/06 | 4,100 | 4,155 | 4,085 | 4,145 | +60 | +1.5% | 114,700 |
| 2011/07/05 | 4,070 | 4,090 | 4,050 | 4,085 | +10 | +0.2% | 62,600 |
| 2011/07/04 | 4,095 | 4,115 | 4,065 | 4,075 | ±0 | ±0% | 91,600 |
| 2011/07/01 | 4,065 | 4,120 | 4,060 | 4,075 | +25 | +0.6% | 106,200 |
| 2011/06/30 | 4,050 | 4,050 | 4,025 | 4,050 | +15 | +0.4% | 59,200 |
3351～
3400
件表示中 / 3705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 | 213,300円 | +0.9% | -27.9% | 3.66% | 17.59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 |
| アルプスアル | 136,100円 | -8.1% | -41.0% | 4.41% | 62.20倍 | 0.68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 |
| 日光電 | 168,300円 | +6.5% | +17.8% | 1.90% | 18.30倍 | 1.53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 |
| ＧＳユアサ | 254,700円 | +3.4% | +5.7% | 3.14% | 7.74倍 | 0.74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 |
| フクダ電 | 658,000円 | -1.4% | -9.9% | 2.74% | 10.55倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
