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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 4,420 | 4,420 | 4,310 | 4,330 | -85 | -1.9% | 156,100 |
| 2010/07/15 | 4,425 | 4,440 | 4,395 | 4,415 | -55 | -1.2% | 125,900 |
| 2010/07/14 | 4,440 | 4,475 | 4,430 | 4,470 | +80 | +1.8% | 156,600 |
| 2010/07/13 | 4,415 | 4,440 | 4,375 | 4,390 | +15 | +0.3% | 134,100 |
| 2010/07/12 | 4,425 | 4,435 | 4,370 | 4,375 | -45 | -1% | 184,300 |
| 2010/07/09 | 4,410 | 4,440 | 4,380 | 4,420 | -5 | -0.1% | 153,200 |
| 2010/07/08 | 4,395 | 4,425 | 4,375 | 4,425 | +110 | +2.5% | 194,800 |
| 2010/07/07 | 4,360 | 4,420 | 4,270 | 4,315 | +10 | +0.2% | 357,200 |
| 2010/07/06 | 4,230 | 4,305 | 4,160 | 4,305 | +75 | +1.8% | 206,500 |
| 2010/07/05 | 4,225 | 4,230 | 4,180 | 4,230 | -20 | -0.5% | 289,800 |
| 2010/07/02 | 4,200 | 4,275 | 4,190 | 4,250 | +85 | +2% | 373,300 |
| 2010/07/01 | 4,090 | 4,185 | 4,080 | 4,165 | +85 | +2.1% | 568,400 |
| 2010/06/30 | 4,000 | 4,085 | 3,920 | 4,080 | +75 | +1.9% | 434,700 |
| 2010/06/29 | 4,135 | 4,145 | 4,000 | 4,005 | -135 | -3.3% | 330,500 |
| 2010/06/28 | 4,195 | 4,195 | 4,130 | 4,140 | -45 | -1.1% | 152,200 |
| 2010/06/25 | 4,255 | 4,265 | 4,145 | 4,185 | -110 | -2.6% | 293,300 |
| 2010/06/24 | 4,350 | 4,350 | 4,280 | 4,295 | -50 | -1.2% | 178,600 |
| 2010/06/23 | 4,285 | 4,360 | 4,240 | 4,345 | -10 | -0.2% | 333,700 |
| 2010/06/22 | 4,415 | 4,415 | 4,340 | 4,355 | -75 | -1.7% | 258,600 |
| 2010/06/21 | 4,430 | 4,455 | 4,410 | 4,430 | +20 | +0.5% | 282,700 |
| 2010/06/18 | 4,475 | 4,475 | 4,405 | 4,410 | -30 | -0.7% | 125,900 |
| 2010/06/17 | 4,425 | 4,465 | 4,405 | 4,440 | +15 | +0.3% | 146,700 |
| 2010/06/16 | 4,465 | 4,475 | 4,420 | 4,425 | ±0 | ±0% | 206,100 |
| 2010/06/15 | 4,435 | 4,440 | 4,380 | 4,425 | -10 | -0.2% | 185,700 |
| 2010/06/14 | 4,450 | 4,480 | 4,420 | 4,435 | +45 | +1% | 140,900 |
| 2010/06/11 | 4,425 | 4,440 | 4,370 | 4,390 | +45 | +1% | 182,300 |
| 2010/06/10 | 4,370 | 4,385 | 4,310 | 4,345 | -15 | -0.3% | 254,900 |
| 2010/06/09 | 4,400 | 4,425 | 4,315 | 4,360 | -75 | -1.7% | 302,900 |
| 2010/06/08 | 4,415 | 4,500 | 4,410 | 4,435 | -50 | -1.1% | 208,300 |
| 2010/06/07 | 4,565 | 4,595 | 4,425 | 4,485 | -150 | -3.2% | 183,100 |
| 2010/06/04 | 4,670 | 4,685 | 4,600 | 4,635 | -40 | -0.9% | 245,000 |
| 2010/06/03 | 4,590 | 4,685 | 4,585 | 4,675 | +115 | +2.5% | 156,200 |
| 2010/06/02 | 4,510 | 4,640 | 4,510 | 4,560 | -10 | -0.2% | 205,700 |
| 2010/06/01 | 4,570 | 4,610 | 4,525 | 4,570 | -50 | -1.1% | 131,100 |
| 2010/05/31 | 4,595 | 4,665 | 4,570 | 4,620 | +15 | +0.3% | 175,900 |
| 2010/05/28 | 4,630 | 4,645 | 4,545 | 4,605 | +45 | +1% | 273,900 |
| 2010/05/27 | 4,450 | 4,570 | 4,440 | 4,560 | +75 | +1.7% | 288,500 |
| 2010/05/26 | 4,440 | 4,575 | 4,440 | 4,485 | +115 | +2.6% | 582,500 |
| 2010/05/25 | 4,500 | 4,510 | 4,350 | 4,370 | -170 | -3.7% | 232,200 |
| 2010/05/24 | 4,495 | 4,580 | 4,425 | 4,540 | +50 | +1.1% | 327,500 |
| 2010/05/21 | 4,490 | 4,515 | 4,450 | 4,490 | -90 | -2% | 171,800 |
| 2010/05/20 | 4,610 | 4,660 | 4,565 | 4,580 | -75 | -1.6% | 191,500 |
| 2010/05/19 | 4,605 | 4,670 | 4,530 | 4,655 | -20 | -0.4% | 219,400 |
| 2010/05/18 | 4,695 | 4,730 | 4,635 | 4,675 | -15 | -0.3% | 141,400 |
| 2010/05/17 | 4,720 | 4,765 | 4,660 | 4,690 | -135 | -2.8% | 187,400 |
| 2010/05/14 | 4,835 | 4,850 | 4,800 | 4,825 | -80 | -1.6% | 261,200 |
| 2010/05/13 | 4,880 | 4,930 | 4,830 | 4,905 | +95 | +2% | 290,900 |
| 2010/05/12 | 4,820 | 4,870 | 4,735 | 4,810 | +40 | +0.8% | 269,100 |
| 2010/05/11 | 4,960 | 4,960 | 4,760 | 4,770 | -120 | -2.5% | 273,900 |
| 2010/05/10 | 4,815 | 4,900 | 4,775 | 4,890 | +5 | +0.1% | 468,900 |
3601～
3650
件表示中 / 3673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 | 215,700円 | +0.9% | -27.9% | 3.62% | 17.90倍 | 0.85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 |
| 富通ゼネ | 275,500円 | +13.8% | -44.3% | 0.69% | - | 2.27倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ。パロマがＴＯＢ予告 |
| アルプスアル | 131,000円 | +1.7% | -3.3% | 4.58% | 8.42倍 | 0.71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 |
| ソシオネクスト | 155,500円 | -14.1% | -35.3% | 3.22% | 15.34倍 | 2.00倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| 太陽誘電 | 209,600円 | +4.9% | +1.8% | 4.29% | 52.28倍 | 0.80倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
市場注目の銘柄
チャート関連のコラム
