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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 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 |
| 2010/05/07 | 4,920 | 4,920 | 4,795 | 4,885 | -135 | -2.7% | 352,700 |
| 2010/05/06 | 5,100 | 5,110 | 4,985 | 5,020 | -170 | -3.3% | 282,900 |
| 2010/04/30 | 5,250 | 5,260 | 5,150 | 5,190 | -80 | -1.5% | 286,300 |
| 2010/04/28 | 5,270 | 5,340 | 5,230 | 5,270 | -60 | -1.1% | 284,500 |
| 2010/04/27 | 5,340 | 5,400 | 5,290 | 5,330 | ±0 | ±0% | 254,600 |
| 2010/04/26 | 5,310 | 5,360 | 5,290 | 5,330 | +60 | +1.1% | 172,400 |
| 2010/04/23 | 5,340 | 5,340 | 5,230 | 5,270 | -50 | -0.9% | 150,500 |
| 2010/04/22 | 5,300 | 5,350 | 5,260 | 5,320 | +20 | +0.4% | 229,100 |
| 2010/04/21 | 5,350 | 5,370 | 5,240 | 5,300 | +110 | +2.1% | 307,800 |
| 2010/04/20 | 5,230 | 5,270 | 5,190 | 5,190 | -30 | -0.6% | 114,600 |
| 2010/04/19 | 5,250 | 5,270 | 5,220 | 5,220 | -130 | -2.4% | 104,800 |
| 2010/04/16 | 5,420 | 5,440 | 5,320 | 5,350 | -10 | -0.2% | 206,600 |
| 2010/04/15 | 5,360 | 5,380 | 5,290 | 5,360 | +10 | +0.2% | 208,800 |
| 2010/04/14 | 5,290 | 5,370 | 5,290 | 5,350 | +60 | +1.1% | 134,400 |
| 2010/04/13 | 5,380 | 5,380 | 5,260 | 5,290 | -80 | -1.5% | 103,000 |
| 2010/04/12 | 5,330 | 5,410 | 5,320 | 5,370 | +40 | +0.8% | 123,500 |
| 2010/04/09 | 5,300 | 5,350 | 5,260 | 5,330 | -10 | -0.2% | 193,000 |
| 2010/04/08 | 5,360 | 5,400 | 5,320 | 5,340 | -90 | -1.7% | 144,000 |
3651～
3700
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
