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 |
|---|---|---|---|---|---|---|---|
| 2010/08/11 | 4,285 | 4,290 | 4,130 | 4,150 | -205 | -4.7% | 297,300 |
| 2010/08/10 | 4,350 | 4,415 | 4,300 | 4,355 | +10 | +0.2% | 194,500 |
| 2010/08/09 | 4,310 | 4,365 | 4,300 | 4,345 | -25 | -0.6% | 95,700 |
| 2010/08/06 | 4,320 | 4,400 | 4,320 | 4,370 | -5 | -0.1% | 107,600 |
| 2010/08/05 | 4,410 | 4,410 | 4,355 | 4,375 | +60 | +1.4% | 102,300 |
| 2010/08/04 | 4,375 | 4,390 | 4,305 | 4,315 | -105 | -2.4% | 100,900 |
| 2010/08/03 | 4,405 | 4,435 | 4,390 | 4,420 | +65 | +1.5% | 135,300 |
| 2010/08/02 | 4,335 | 4,400 | 4,315 | 4,355 | +10 | +0.2% | 90,700 |
| 2010/07/30 | 4,405 | 4,415 | 4,305 | 4,345 | -55 | -1.3% | 143,500 |
| 2010/07/29 | 4,400 | 4,425 | 4,355 | 4,400 | -40 | -0.9% | 188,200 |
| 2010/07/28 | 4,380 | 4,450 | 4,355 | 4,440 | +150 | +3.5% | 117,000 |
| 2010/07/27 | 4,330 | 4,365 | 4,280 | 4,290 | -20 | -0.5% | 117,100 |
| 2010/07/26 | 4,375 | 4,395 | 4,310 | 4,310 | +5 | +0.1% | 101,600 |
| 2010/07/23 | 4,290 | 4,340 | 4,260 | 4,305 | +95 | +2.3% | 123,600 |
| 2010/07/22 | 4,255 | 4,255 | 4,200 | 4,210 | -75 | -1.8% | 109,300 |
| 2010/07/21 | 4,320 | 4,330 | 4,245 | 4,285 | +15 | +0.4% | 106,800 |
| 2010/07/20 | 4,260 | 4,305 | 4,240 | 4,270 | -60 | -1.4% | 136,300 |
| 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 |
3651～
3700
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
