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 |
|---|---|---|---|---|---|---|---|
| 2010/11/16 | 4,175 | 4,180 | 4,110 | 4,110 | -45 | -1.1% | 97,600 |
| 2010/11/15 | 4,130 | 4,160 | 4,115 | 4,155 | +65 | +1.6% | 95,300 |
| 2010/11/12 | 4,155 | 4,175 | 4,085 | 4,090 | -55 | -1.3% | 183,100 |
| 2010/11/11 | 4,145 | 4,185 | 4,115 | 4,145 | -20 | -0.5% | 194,600 |
| 2010/11/10 | 4,070 | 4,165 | 4,070 | 4,165 | +85 | +2.1% | 232,400 |
| 2010/11/09 | 4,075 | 4,115 | 4,065 | 4,080 | -30 | -0.7% | 156,900 |
| 2010/11/08 | 4,150 | 4,150 | 4,080 | 4,110 | +30 | +0.7% | 199,800 |
| 2010/11/05 | 4,105 | 4,140 | 4,065 | 4,080 | -10 | -0.2% | 285,500 |
| 2010/11/04 | 4,150 | 4,170 | 4,055 | 4,090 | ±0 | ±0% | 379,900 |
| 2010/11/02 | 4,155 | 4,165 | 4,010 | 4,090 | -175 | -4.1% | 311,200 |
| 2010/11/01 | 4,285 | 4,290 | 4,210 | 4,265 | ±0 | ±0% | 90,100 |
| 2010/10/29 | 4,180 | 4,280 | 4,160 | 4,265 | +70 | +1.7% | 213,400 |
| 2010/10/28 | 4,255 | 4,255 | 4,195 | 4,195 | -60 | -1.4% | 172,100 |
| 2010/10/27 | 4,210 | 4,265 | 4,200 | 4,255 | +65 | +1.6% | 98,100 |
| 2010/10/26 | 4,150 | 4,245 | 4,150 | 4,190 | ±0 | ±0% | 95,800 |
| 2010/10/25 | 4,255 | 4,270 | 4,180 | 4,190 | -75 | -1.8% | 109,600 |
| 2010/10/22 | 4,190 | 4,290 | 4,190 | 4,265 | +50 | +1.2% | 94,100 |
| 2010/10/21 | 4,180 | 4,245 | 4,165 | 4,215 | -5 | -0.1% | 100,700 |
| 2010/10/20 | 4,220 | 4,225 | 4,155 | 4,220 | -40 | -0.9% | 130,800 |
| 2010/10/19 | 4,230 | 4,285 | 4,230 | 4,260 | ±0 | ±0% | 76,100 |
| 2010/10/18 | 4,265 | 4,305 | 4,240 | 4,260 | +20 | +0.5% | 89,200 |
| 2010/10/15 | 4,260 | 4,280 | 4,230 | 4,240 | -10 | -0.2% | 116,600 |
| 2010/10/14 | 4,275 | 4,290 | 4,230 | 4,250 | -25 | -0.6% | 294,900 |
| 2010/10/13 | 4,300 | 4,325 | 4,255 | 4,275 | -10 | -0.2% | 206,800 |
| 2010/10/12 | 4,295 | 4,325 | 4,255 | 4,285 | +60 | +1.4% | 296,700 |
| 2010/10/08 | 4,255 | 4,285 | 4,220 | 4,225 | -25 | -0.6% | 138,800 |
| 2010/10/07 | 4,300 | 4,320 | 4,230 | 4,250 | -60 | -1.4% | 133,500 |
| 2010/10/06 | 4,350 | 4,355 | 4,275 | 4,310 | +5 | +0.1% | 148,000 |
| 2010/10/05 | 4,225 | 4,325 | 4,205 | 4,305 | +40 | +0.9% | 138,700 |
| 2010/10/04 | 4,340 | 4,340 | 4,225 | 4,265 | -70 | -1.6% | 142,200 |
| 2010/10/01 | 4,280 | 4,350 | 4,245 | 4,335 | +65 | +1.5% | 205,500 |
| 2010/09/30 | 4,350 | 4,365 | 4,265 | 4,270 | -75 | -1.7% | 125,100 |
| 2010/09/29 | 4,285 | 4,375 | 4,280 | 4,345 | +65 | +1.5% | 138,800 |
| 2010/09/28 | 4,280 | 4,300 | 4,250 | 4,280 | -30 | -0.7% | 96,200 |
| 2010/09/27 | 4,205 | 4,310 | 4,190 | 4,310 | +105 | +2.5% | 157,000 |
| 2010/09/24 | 4,150 | 4,275 | 4,135 | 4,205 | -55 | -1.3% | 161,700 |
| 2010/09/22 | 4,305 | 4,315 | 4,260 | 4,260 | -65 | -1.5% | 73,100 |
| 2010/09/21 | 4,350 | 4,360 | 4,305 | 4,325 | +15 | +0.3% | 101,700 |
| 2010/09/17 | 4,295 | 4,320 | 4,275 | 4,310 | +55 | +1.3% | 69,700 |
| 2010/09/16 | 4,315 | 4,315 | 4,240 | 4,255 | -35 | -0.8% | 114,100 |
| 2010/09/15 | 4,200 | 4,305 | 4,175 | 4,290 | +90 | +2.1% | 140,000 |
| 2010/09/14 | 4,200 | 4,210 | 4,165 | 4,200 | +10 | +0.2% | 121,400 |
| 2010/09/13 | 4,185 | 4,205 | 4,165 | 4,190 | +55 | +1.3% | 157,300 |
| 2010/09/10 | 4,115 | 4,145 | 4,105 | 4,135 | +75 | +1.8% | 134,500 |
| 2010/09/09 | 4,090 | 4,095 | 4,020 | 4,060 | +30 | +0.7% | 79,700 |
| 2010/09/08 | 4,070 | 4,090 | 4,010 | 4,030 | -100 | -2.4% | 78,100 |
| 2010/09/07 | 4,135 | 4,180 | 4,120 | 4,130 | -40 | -1% | 78,700 |
| 2010/09/06 | 4,110 | 4,170 | 4,070 | 4,170 | +100 | +2.5% | 114,300 |
| 2010/09/03 | 4,065 | 4,095 | 4,020 | 4,070 | ±0 | ±0% | 109,900 |
| 2010/09/02 | 4,060 | 4,075 | 4,035 | 4,070 | +80 | +2% | 138,600 |
3551～
3600
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
