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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 4,523 | 4,537 | 4,455 | 4,470 | -37 | -0.8% | 200,200 |
| 2023/09/28 | 4,520 | 4,548 | 4,481 | 4,507 | -57 | -1.2% | 125,800 |
| 2023/09/27 | 4,507 | 4,564 | 4,473 | 4,564 | -5 | -0.1% | 231,200 |
| 2023/09/26 | 4,578 | 4,597 | 4,555 | 4,569 | -20 | -0.4% | 109,600 |
| 2023/09/25 | 4,579 | 4,598 | 4,541 | 4,589 | +70 | +1.5% | 149,900 |
| 2023/09/22 | 4,475 | 4,554 | 4,475 | 4,519 | +19 | +0.4% | 261,100 |
| 2023/09/21 | 4,557 | 4,557 | 4,500 | 4,500 | -33 | -0.7% | 164,400 |
| 2023/09/20 | 4,629 | 4,638 | 4,517 | 4,533 | -95 | -2.1% | 305,400 |
| 2023/09/19 | 4,642 | 4,653 | 4,606 | 4,628 | -5 | -0.1% | 209,800 |
| 2023/09/15 | 4,596 | 4,654 | 4,571 | 4,633 | +35 | +0.8% | 339,500 |
| 2023/09/14 | 4,568 | 4,610 | 4,556 | 4,598 | +23 | +0.5% | 202,600 |
| 2023/09/13 | 4,570 | 4,594 | 4,542 | 4,575 | ±0 | ±0% | 213,400 |
| 2023/09/12 | 4,488 | 4,576 | 4,488 | 4,575 | +90 | +2% | 138,000 |
| 2023/09/11 | 4,494 | 4,520 | 4,460 | 4,485 | +22 | +0.5% | 165,500 |
| 2023/09/08 | 4,484 | 4,512 | 4,451 | 4,463 | -25 | -0.6% | 202,500 |
| 2023/09/07 | 4,545 | 4,570 | 4,477 | 4,488 | -69 | -1.5% | 226,900 |
| 2023/09/06 | 4,521 | 4,576 | 4,520 | 4,557 | +2 | ±0% | 174,000 |
| 2023/09/05 | 4,519 | 4,565 | 4,511 | 4,555 | +35 | +0.8% | 171,600 |
| 2023/09/04 | 4,498 | 4,520 | 4,469 | 4,520 | +38 | +0.8% | 180,200 |
| 2023/09/01 | 4,461 | 4,492 | 4,457 | 4,482 | +23 | +0.5% | 144,700 |
| 2023/08/31 | 4,470 | 4,476 | 4,440 | 4,459 | +3 | +0.1% | 134,300 |
| 2023/08/30 | 4,404 | 4,460 | 4,371 | 4,456 | +76 | +1.7% | 261,800 |
| 2023/08/29 | 4,368 | 4,407 | 4,341 | 4,380 | +44 | +1% | 174,000 |
| 2023/08/28 | 4,316 | 4,339 | 4,291 | 4,336 | +30 | +0.7% | 142,400 |
| 2023/08/25 | 4,332 | 4,354 | 4,287 | 4,306 | -62 | -1.4% | 205,900 |
| 2023/08/24 | 4,350 | 4,378 | 4,329 | 4,368 | +11 | +0.3% | 138,300 |
| 2023/08/23 | 4,282 | 4,357 | 4,275 | 4,357 | +55 | +1.3% | 145,500 |
| 2023/08/22 | 4,336 | 4,338 | 4,271 | 4,302 | -34 | -0.8% | 167,000 |
| 2023/08/21 | 4,340 | 4,358 | 4,295 | 4,336 | -6 | -0.1% | 207,500 |
| 2023/08/18 | 4,344 | 4,410 | 4,321 | 4,342 | +9 | +0.2% | 265,700 |
| 2023/08/17 | 4,305 | 4,349 | 4,195 | 4,333 | +2 | ±0% | 403,600 |
| 2023/08/16 | 4,330 | 4,345 | 4,232 | 4,331 | -86 | -1.9% | 591,200 |
| 2023/08/15 | 4,560 | 4,564 | 4,386 | 4,417 | -175 | -3.8% | 404,000 |
| 2023/08/14 | 4,380 | 4,597 | 4,380 | 4,592 | +422 | +10.1% | 1,073,400 |
| 2023/08/10 | 3,934 | 4,185 | 3,934 | 4,170 | +227 | +5.8% | 909,400 |
| 2023/08/09 | 3,948 | 3,948 | 3,917 | 3,943 | -17 | -0.4% | 219,600 |
| 2023/08/08 | 3,940 | 3,966 | 3,933 | 3,960 | +29 | +0.7% | 130,300 |
| 2023/08/07 | 3,898 | 3,944 | 3,895 | 3,931 | +34 | +0.9% | 152,500 |
| 2023/08/04 | 3,925 | 3,925 | 3,883 | 3,897 | -17 | -0.4% | 136,700 |
| 2023/08/03 | 3,970 | 3,978 | 3,903 | 3,914 | -121 | -3% | 204,000 |
| 2023/08/02 | 4,053 | 4,061 | 4,018 | 4,035 | -25 | -0.6% | 168,400 |
| 2023/08/01 | 4,079 | 4,088 | 4,055 | 4,060 | -22 | -0.5% | 135,800 |
| 2023/07/31 | 4,005 | 4,095 | 4,001 | 4,082 | +119 | +3% | 361,800 |
| 2023/07/28 | 3,923 | 3,977 | 3,909 | 3,963 | +24 | +0.6% | 206,200 |
| 2023/07/27 | 3,942 | 3,948 | 3,918 | 3,939 | -10 | -0.3% | 120,700 |
| 2023/07/26 | 3,964 | 3,968 | 3,935 | 3,949 | -22 | -0.6% | 90,600 |
| 2023/07/25 | 3,992 | 4,000 | 3,958 | 3,971 | -11 | -0.3% | 123,400 |
| 2023/07/24 | 3,980 | 3,997 | 3,970 | 3,982 | +40 | +1% | 140,600 |
| 2023/07/21 | 3,920 | 3,949 | 3,908 | 3,942 | +35 | +0.9% | 122,200 |
| 2023/07/20 | 3,938 | 3,946 | 3,905 | 3,907 | -31 | -0.8% | 81,400 |
401～
450
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
