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 |
|---|---|---|---|---|---|---|---|
| 2011/06/08 | 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 |
| 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 |
3451～
3500
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
