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 |
|---|---|---|---|---|---|---|---|
| 2011/06/29 | 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 |
| 2011/06/08 | 3,960 | 3,975 | 3,925 | 3,970 | +10 | +0.3% | 101,800 |
| 2011/06/07 | 3,945 | 3,965 | 3,920 | 3,960 | +20 | +0.5% | 90,800 |
| 2011/06/06 | 3,935 | 3,970 | 3,915 | 3,940 | +10 | +0.3% | 123,400 |
| 2011/06/03 | 3,975 | 3,995 | 3,915 | 3,930 | -65 | -1.6% | 93,800 |
| 2011/06/02 | 4,000 | 4,005 | 3,960 | 3,995 | -15 | -0.4% | 130,700 |
| 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 |
3401～
3450
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
