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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 2,476 | 2,494 | 2,450.5 | 2,472 | +35.5 | +1.5% | 484,000 |
| 2024/01/11 | 2,432 | 2,454 | 2,423.5 | 2,436.5 | +19 | +0.8% | 364,900 |
| 2024/01/10 | 2,391 | 2,432 | 2,388.5 | 2,417.5 | +19.5 | +0.8% | 403,700 |
| 2024/01/09 | 2,385 | 2,403 | 2,377.5 | 2,398 | +19 | +0.8% | 278,700 |
| 2024/01/05 | 2,369 | 2,380.5 | 2,348 | 2,379 | +10.5 | +0.4% | 245,500 |
| 2024/01/04 | 2,320 | 2,372 | 2,299 | 2,368.5 | +29.5 | +1.3% | 529,400 |
| 2023/12/29 | 2,347 | 2,372 | 2,320.5 | 2,339 | -9 | -0.4% | 362,300 |
| 2023/12/28 | 2,321.5 | 2,350 | 2,316 | 2,348 | -2,393 | -50.5% | 513,100 |
| 2023/12/27 | 4,710 | 4,745 | 4,710 | 4,741 | +46 | +1% | 390,000 |
| 2023/12/26 | 4,698 | 4,718 | 4,679 | 4,695 | +16 | +0.3% | 259,700 |
| 2023/12/25 | 4,731 | 4,735 | 4,666 | 4,679 | -19 | -0.4% | 269,800 |
| 2023/12/22 | 4,735 | 4,745 | 4,695 | 4,698 | +1 | ±0% | 188,100 |
| 2023/12/21 | 4,680 | 4,714 | 4,670 | 4,697 | +8 | +0.2% | 163,100 |
| 2023/12/20 | 4,699 | 4,724 | 4,683 | 4,689 | +1 | ±0% | 168,000 |
| 2023/12/19 | 4,664 | 4,691 | 4,635 | 4,688 | +10 | +0.2% | 137,800 |
| 2023/12/18 | 4,700 | 4,700 | 4,634 | 4,678 | -35 | -0.7% | 191,300 |
| 2023/12/15 | 4,718 | 4,720 | 4,678 | 4,713 | +40 | +0.9% | 164,100 |
| 2023/12/14 | 4,721 | 4,722 | 4,626 | 4,673 | -48 | -1% | 304,100 |
| 2023/12/13 | 4,750 | 4,760 | 4,712 | 4,721 | -16 | -0.3% | 193,300 |
| 2023/12/12 | 4,710 | 4,749 | 4,681 | 4,737 | +97 | +2.1% | 233,500 |
| 2023/12/11 | 4,582 | 4,648 | 4,575 | 4,640 | +103 | +2.3% | 193,300 |
| 2023/12/08 | 4,560 | 4,560 | 4,492 | 4,537 | -78 | -1.7% | 278,900 |
| 2023/12/07 | 4,641 | 4,667 | 4,597 | 4,615 | -67 | -1.4% | 201,900 |
| 2023/12/06 | 4,629 | 4,691 | 4,629 | 4,682 | +49 | +1.1% | 155,300 |
| 2023/12/05 | 4,619 | 4,658 | 4,615 | 4,633 | +10 | +0.2% | 126,400 |
| 2023/12/04 | 4,637 | 4,643 | 4,570 | 4,623 | -35 | -0.8% | 162,600 |
| 2023/12/01 | 4,666 | 4,680 | 4,646 | 4,658 | +10 | +0.2% | 171,700 |
| 2023/11/30 | 4,551 | 4,655 | 4,551 | 4,648 | +97 | +2.1% | 279,100 |
| 2023/11/29 | 4,498 | 4,551 | 4,485 | 4,551 | +53 | +1.2% | 167,400 |
| 2023/11/28 | 4,500 | 4,508 | 4,460 | 4,498 | -2 | ±0% | 146,300 |
| 2023/11/27 | 4,519 | 4,532 | 4,488 | 4,500 | -13 | -0.3% | 178,500 |
| 2023/11/24 | 4,530 | 4,534 | 4,511 | 4,513 | -6 | -0.1% | 153,700 |
| 2023/11/22 | 4,530 | 4,556 | 4,506 | 4,519 | -20 | -0.4% | 131,900 |
| 2023/11/21 | 4,525 | 4,561 | 4,515 | 4,539 | +19 | +0.4% | 134,200 |
| 2023/11/20 | 4,582 | 4,600 | 4,511 | 4,520 | -51 | -1.1% | 146,300 |
| 2023/11/17 | 4,537 | 4,576 | 4,523 | 4,571 | +56 | +1.2% | 142,200 |
| 2023/11/16 | 4,525 | 4,549 | 4,501 | 4,515 | -13 | -0.3% | 110,700 |
| 2023/11/15 | 4,530 | 4,548 | 4,491 | 4,528 | +30 | +0.7% | 130,300 |
| 2023/11/14 | 4,504 | 4,520 | 4,486 | 4,498 | +6 | +0.1% | 86,100 |
| 2023/11/13 | 4,509 | 4,509 | 4,478 | 4,492 | -8 | -0.2% | 83,800 |
| 2023/11/10 | 4,460 | 4,507 | 4,450 | 4,500 | +28 | +0.6% | 98,700 |
| 2023/11/09 | 4,539 | 4,545 | 4,459 | 4,472 | -28 | -0.6% | 142,700 |
| 2023/11/08 | 4,506 | 4,533 | 4,477 | 4,500 | +58 | +1.3% | 286,300 |
| 2023/11/07 | 4,582 | 4,582 | 4,442 | 4,442 | -152 | -3.3% | 312,000 |
| 2023/11/06 | 4,602 | 4,654 | 4,570 | 4,594 | -7 | -0.2% | 376,300 |
| 2023/11/02 | 4,472 | 4,618 | 4,435 | 4,601 | +197 | +4.5% | 548,300 |
| 2023/11/01 | 4,360 | 4,409 | 4,358 | 4,404 | +110 | +2.6% | 151,200 |
| 2023/10/31 | 4,260 | 4,301 | 4,239 | 4,294 | +23 | +0.5% | 150,900 |
| 2023/10/30 | 4,326 | 4,330 | 4,261 | 4,271 | -78 | -1.8% | 144,000 |
| 2023/10/27 | 4,316 | 4,356 | 4,305 | 4,349 | +61 | +1.4% | 106,800 |
301～
350
件表示中 / 3673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 | 215,700円 | +0.9% | -27.9% | 3.62% | 17.90倍 | 0.85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 |
| 富通ゼネ | 275,500円 | +13.8% | -44.3% | 0.69% | - | 2.27倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ。パロマがＴＯＢ予告 |
| アルプスアル | 131,000円 | +1.7% | -3.3% | 4.58% | 8.42倍 | 0.71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 | 155,500円 | -14.1% | -35.3% | 3.22% | 15.34倍 | 2.00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 |
| 太陽誘電 | 209,600円 | +4.9% | +1.8% | 4.29% | 52.28倍 | 0.80倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
市場注目の銘柄
チャート関連のコラム
