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 |
|---|---|---|---|---|---|---|---|
| 2011/08/18 | 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 |
| 2011/06/29 | 4,015 | 4,060 | 4,015 | 4,035 | +30 | +0.7% | 81,800 |
| 2011/06/28 | 4,030 | 4,035 | 4,000 | 4,005 | -25 | -0.6% | 90,700 |
| 2011/06/27 | 4,080 | 4,080 | 4,025 | 4,030 | -75 | -1.8% | 165,400 |
| 2011/06/24 | 4,110 | 4,140 | 4,080 | 4,105 | +5 | +0.1% | 132,800 |
| 2011/06/23 | 4,055 | 4,115 | 4,040 | 4,100 | +20 | +0.5% | 102,600 |
| 2011/06/22 | 4,025 | 4,085 | 4,010 | 4,080 | +55 | +1.4% | 100,100 |
| 2011/06/21 | 4,000 | 4,025 | 3,975 | 4,025 | +40 | +1% | 50,500 |
| 2011/06/20 | 3,960 | 4,005 | 3,960 | 3,985 | +35 | +0.9% | 64,800 |
| 2011/06/17 | 3,965 | 3,985 | 3,940 | 3,950 | -10 | -0.3% | 96,700 |
| 2011/06/16 | 3,985 | 3,995 | 3,960 | 3,960 | -70 | -1.7% | 33,300 |
| 2011/06/15 | 4,035 | 4,040 | 4,010 | 4,030 | +5 | +0.1% | 67,500 |
| 2011/06/14 | 3,960 | 4,025 | 3,945 | 4,025 | +75 | +1.9% | 69,100 |
| 2011/06/13 | 3,940 | 3,970 | 3,920 | 3,950 | -15 | -0.4% | 60,600 |
| 2011/06/10 | 3,965 | 3,990 | 3,955 | 3,965 | -5 | -0.1% | 108,600 |
| 2011/06/09 | 3,945 | 3,975 | 3,920 | 3,970 | ±0 | ±0% | 98,600 |
3401～
3450
件表示中 / 3740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 | 213,100円 | +0.9% | -27.9% | 3.66% | 17.45倍 | 0.82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 | 165,000円 | +6.5% | +17.8% | 1.94% | 17.94倍 | 1.50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 |
| カシオ | 118,000円 | +3.2% | +62.8% | 3.81% | 16.31倍 | 1.23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 |
| ＧＳユアサ | 272,500円 | +3.4% | +5.7% | 2.94% | 8.28倍 | 0.79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 |
| アルバック | 538,500円 | -4.3% | -7.7% | 3.05% | 15.60倍 | 1.20倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
市場注目の銘柄
チャート関連のコラム
