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 |
|---|---|---|---|---|---|---|---|
| 2011/02/01 | 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 |
| 2011/01/11 | 4,285 | 4,300 | 4,265 | 4,285 | ±0 | ±0% | 82,600 |
| 2011/01/07 | 4,300 | 4,300 | 4,280 | 4,285 | -10 | -0.2% | 96,900 |
| 2011/01/06 | 4,290 | 4,295 | 4,270 | 4,295 | +35 | +0.8% | 149,200 |
| 2011/01/05 | 4,235 | 4,260 | 4,225 | 4,260 | +25 | +0.6% | 135,900 |
| 2011/01/04 | 4,235 | 4,240 | 4,210 | 4,235 | +50 | +1.2% | 102,000 |
| 2010/12/30 | 4,215 | 4,215 | 4,170 | 4,185 | -15 | -0.4% | 88,500 |
| 2010/12/29 | 4,190 | 4,205 | 4,185 | 4,200 | +10 | +0.2% | 56,600 |
| 2010/12/28 | 4,205 | 4,210 | 4,175 | 4,190 | -50 | -1.2% | 86,600 |
| 2010/12/27 | 4,225 | 4,245 | 4,225 | 4,240 | +5 | +0.1% | 145,100 |
| 2010/12/24 | 4,250 | 4,270 | 4,225 | 4,235 | -10 | -0.2% | 104,500 |
| 2010/12/22 | 4,315 | 4,315 | 4,240 | 4,245 | -55 | -1.3% | 168,900 |
| 2010/12/21 | 4,340 | 4,350 | 4,290 | 4,300 | -10 | -0.2% | 207,100 |
| 2010/12/20 | 4,310 | 4,350 | 4,290 | 4,310 | +50 | +1.2% | 314,400 |
| 2010/12/17 | 4,230 | 4,285 | 4,225 | 4,260 | +40 | +0.9% | 203,900 |
| 2010/12/16 | 4,250 | 4,250 | 4,210 | 4,220 | -30 | -0.7% | 108,700 |
| 2010/12/15 | 4,230 | 4,255 | 4,225 | 4,250 | +40 | +1% | 160,000 |
| 2010/12/14 | 4,185 | 4,220 | 4,180 | 4,210 | +30 | +0.7% | 119,800 |
| 2010/12/13 | 4,150 | 4,180 | 4,130 | 4,180 | +30 | +0.7% | 65,900 |
| 2010/12/10 | 4,200 | 4,200 | 4,150 | 4,150 | -50 | -1.2% | 168,300 |
| 2010/12/09 | 4,200 | 4,215 | 4,170 | 4,200 | +35 | +0.8% | 190,400 |
| 2010/12/08 | 4,135 | 4,165 | 4,105 | 4,165 | +45 | +1.1% | 172,700 |
| 2010/12/07 | 4,085 | 4,130 | 4,080 | 4,120 | +15 | +0.4% | 244,200 |
| 2010/12/06 | 4,100 | 4,110 | 4,090 | 4,105 | +15 | +0.4% | 142,000 |
| 2010/12/03 | 4,110 | 4,110 | 4,070 | 4,090 | +20 | +0.5% | 163,600 |
| 2010/12/02 | 4,105 | 4,105 | 4,060 | 4,070 | +10 | +0.2% | 177,700 |
| 2010/12/01 | 4,020 | 4,060 | 4,010 | 4,060 | +35 | +0.9% | 133,400 |
| 2010/11/30 | 4,090 | 4,090 | 4,025 | 4,025 | -70 | -1.7% | 247,300 |
| 2010/11/29 | 4,040 | 4,105 | 4,035 | 4,095 | -10 | -0.2% | 150,300 |
| 2010/11/26 | 4,085 | 4,115 | 4,075 | 4,105 | +10 | +0.2% | 124,500 |
| 2010/11/25 | 4,110 | 4,130 | 3,965 | 4,095 | +10 | +0.2% | 234,100 |
| 2010/11/24 | 4,095 | 4,125 | 4,065 | 4,085 | -60 | -1.4% | 194,200 |
| 2010/11/22 | 4,200 | 4,210 | 4,125 | 4,145 | -35 | -0.8% | 279,500 |
| 2010/11/19 | 4,185 | 4,190 | 4,150 | 4,180 | +35 | +0.8% | 187,400 |
| 2010/11/18 | 4,130 | 4,165 | 4,110 | 4,145 | +10 | +0.2% | 172,200 |
| 2010/11/17 | 4,105 | 4,135 | 4,085 | 4,135 | +25 | +0.6% | 101,200 |
3501～
3550
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
