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 |
|---|---|---|---|---|---|---|---|
| 2011/03/24 | 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 |
| 2011/02/01 | 4,055 | 4,070 | 4,035 | 4,065 | +30 | +0.7% | 107,500 |
| 2011/01/31 | 4,050 | 4,060 | 4,015 | 4,035 | -50 | -1.2% | 111,000 |
| 2011/01/28 | 4,120 | 4,120 | 4,085 | 4,085 | -30 | -0.7% | 70,400 |
| 2011/01/27 | 4,100 | 4,120 | 4,080 | 4,115 | +10 | +0.2% | 91,700 |
| 2011/01/26 | 4,140 | 4,150 | 4,100 | 4,105 | -30 | -0.7% | 152,400 |
| 2011/01/25 | 4,110 | 4,150 | 4,090 | 4,135 | +35 | +0.9% | 171,100 |
| 2011/01/24 | 4,105 | 4,105 | 4,060 | 4,100 | +15 | +0.4% | 82,900 |
| 2011/01/21 | 4,130 | 4,130 | 4,070 | 4,085 | -40 | -1% | 178,300 |
| 2011/01/20 | 4,150 | 4,155 | 4,120 | 4,125 | -35 | -0.8% | 121,100 |
| 2011/01/19 | 4,160 | 4,185 | 4,140 | 4,160 | ±0 | ±0% | 119,200 |
| 2011/01/18 | 4,160 | 4,180 | 4,155 | 4,160 | ±0 | ±0% | 116,800 |
| 2011/01/17 | 4,135 | 4,210 | 4,135 | 4,160 | +30 | +0.7% | 167,000 |
| 2011/01/14 | 4,150 | 4,165 | 4,130 | 4,130 | -55 | -1.3% | 165,600 |
| 2011/01/13 | 4,250 | 4,255 | 4,150 | 4,185 | -65 | -1.5% | 251,200 |
| 2011/01/12 | 4,305 | 4,305 | 4,245 | 4,250 | -35 | -0.8% | 63,900 |
3501～
3550
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
