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 |
|---|---|---|---|---|---|---|---|
| 2011/04/14 | 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 |
| 2011/03/24 | 3,820 | 3,860 | 3,795 | 3,805 | -25 | -0.7% | 156,200 |
| 2011/03/23 | 3,830 | 3,850 | 3,805 | 3,830 | -20 | -0.5% | 218,700 |
| 2011/03/22 | 3,870 | 3,880 | 3,795 | 3,850 | +95 | +2.5% | 168,100 |
| 2011/03/18 | 3,690 | 3,755 | 3,665 | 3,755 | +135 | +3.7% | 243,400 |
| 2011/03/17 | 3,460 | 3,670 | 3,460 | 3,620 | -15 | -0.4% | 220,300 |
| 2011/03/16 | 3,530 | 3,780 | 3,500 | 3,635 | +305 | +9.2% | 355,600 |
| 2011/03/15 | 3,555 | 3,560 | 3,200 | 3,330 | -390 | -10.5% | 307,700 |
| 2011/03/14 | 3,405 | 3,730 | 3,405 | 3,720 | -245 | -6.2% | 321,200 |
| 2011/03/11 | 3,970 | 3,995 | 3,965 | 3,965 | -50 | -1.2% | 206,400 |
| 2011/03/10 | 4,015 | 4,050 | 3,995 | 4,015 | -15 | -0.4% | 150,100 |
| 2011/03/09 | 4,020 | 4,060 | 4,010 | 4,030 | +35 | +0.9% | 136,000 |
| 2011/03/08 | 4,015 | 4,050 | 3,985 | 3,995 | -20 | -0.5% | 217,400 |
| 2011/03/07 | 4,035 | 4,045 | 4,005 | 4,015 | -20 | -0.5% | 225,700 |
| 2011/03/04 | 4,090 | 4,090 | 4,030 | 4,035 | -10 | -0.2% | 148,900 |
| 2011/03/03 | 4,045 | 4,060 | 4,035 | 4,045 | -5 | -0.1% | 121,100 |
| 2011/03/02 | 4,070 | 4,075 | 4,050 | 4,050 | -55 | -1.3% | 122,800 |
| 2011/03/01 | 4,100 | 4,110 | 4,080 | 4,105 | +25 | +0.6% | 93,100 |
| 2011/02/28 | 4,080 | 4,110 | 4,055 | 4,080 | ±0 | ±0% | 153,500 |
| 2011/02/25 | 4,060 | 4,080 | 4,045 | 4,080 | +25 | +0.6% | 125,000 |
| 2011/02/24 | 4,065 | 4,075 | 4,040 | 4,055 | -20 | -0.5% | 200,000 |
| 2011/02/23 | 4,075 | 4,110 | 4,070 | 4,075 | -30 | -0.7% | 153,300 |
| 2011/02/22 | 4,150 | 4,150 | 4,095 | 4,105 | -70 | -1.7% | 143,100 |
| 2011/02/21 | 4,180 | 4,190 | 4,150 | 4,175 | -35 | -0.8% | 69,500 |
| 2011/02/18 | 4,230 | 4,230 | 4,190 | 4,210 | -20 | -0.5% | 142,300 |
| 2011/02/17 | 4,230 | 4,245 | 4,215 | 4,230 | +30 | +0.7% | 205,500 |
| 2011/02/16 | 4,245 | 4,245 | 4,165 | 4,200 | -15 | -0.4% | 210,300 |
| 2011/02/15 | 4,150 | 4,265 | 4,130 | 4,215 | +100 | +2.4% | 388,300 |
| 2011/02/14 | 4,110 | 4,130 | 4,085 | 4,115 | +40 | +1% | 233,100 |
| 2011/02/10 | 4,080 | 4,095 | 4,055 | 4,075 | -35 | -0.9% | 276,000 |
| 2011/02/09 | 4,140 | 4,165 | 4,080 | 4,110 | -80 | -1.9% | 445,100 |
| 2011/02/08 | 4,185 | 4,210 | 4,165 | 4,190 | +50 | +1.2% | 286,100 |
| 2011/02/07 | 4,120 | 4,160 | 4,115 | 4,140 | +60 | +1.5% | 254,900 |
| 2011/02/04 | 4,080 | 4,200 | 4,065 | 4,080 | +30 | +0.7% | 159,200 |
| 2011/02/03 | 4,070 | 4,075 | 4,045 | 4,050 | -20 | -0.5% | 146,200 |
| 2011/02/02 | 4,065 | 4,110 | 4,060 | 4,070 | +5 | +0.1% | 114,300 |
3451～
3500
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
