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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 3,740 | 3,755 | 3,715 | 3,740 | -40 | -1.1% | 141,700 |
| 2023/04/05 | 3,845 | 3,855 | 3,770 | 3,780 | -110 | -2.8% | 144,500 |
| 2023/04/04 | 3,865 | 3,905 | 3,860 | 3,890 | +30 | +0.8% | 170,900 |
| 2023/04/03 | 3,880 | 3,885 | 3,850 | 3,860 | +5 | +0.1% | 121,700 |
| 2023/03/31 | 3,855 | 3,875 | 3,845 | 3,855 | +30 | +0.8% | 158,300 |
| 2023/03/30 | 3,825 | 3,835 | 3,810 | 3,825 | ±0 | ±0% | 99,200 |
| 2023/03/29 | 3,755 | 3,830 | 3,740 | 3,825 | +110 | +3% | 193,700 |
| 2023/03/28 | 3,755 | 3,755 | 3,705 | 3,715 | -10 | -0.3% | 94,100 |
| 2023/03/27 | 3,740 | 3,750 | 3,725 | 3,725 | ±0 | ±0% | 91,300 |
| 2023/03/24 | 3,720 | 3,725 | 3,675 | 3,725 | -5 | -0.1% | 113,300 |
| 2023/03/23 | 3,730 | 3,740 | 3,715 | 3,730 | -5 | -0.1% | 88,800 |
| 2023/03/22 | 3,740 | 3,750 | 3,715 | 3,735 | +40 | +1.1% | 170,700 |
| 2023/03/20 | 3,700 | 3,730 | 3,685 | 3,695 | -15 | -0.4% | 157,700 |
| 2023/03/17 | 3,710 | 3,735 | 3,685 | 3,710 | +50 | +1.4% | 180,900 |
| 2023/03/16 | 3,665 | 3,680 | 3,615 | 3,660 | -70 | -1.9% | 165,800 |
| 2023/03/15 | 3,750 | 3,760 | 3,705 | 3,730 | ±0 | ±0% | 251,600 |
| 2023/03/14 | 3,690 | 3,745 | 3,665 | 3,730 | +20 | +0.5% | 376,900 |
| 2023/03/13 | 3,765 | 3,775 | 3,695 | 3,710 | -90 | -2.4% | 131,600 |
| 2023/03/10 | 3,780 | 3,815 | 3,780 | 3,800 | -35 | -0.9% | 135,200 |
| 2023/03/09 | 3,820 | 3,840 | 3,805 | 3,835 | +35 | +0.9% | 122,400 |
| 2023/03/08 | 3,800 | 3,820 | 3,780 | 3,800 | ±0 | ±0% | 111,300 |
| 2023/03/07 | 3,795 | 3,820 | 3,785 | 3,800 | +15 | +0.4% | 119,300 |
| 2023/03/06 | 3,790 | 3,790 | 3,760 | 3,785 | +15 | +0.4% | 140,200 |
| 2023/03/03 | 3,785 | 3,785 | 3,750 | 3,770 | +15 | +0.4% | 154,400 |
| 2023/03/02 | 3,800 | 3,800 | 3,745 | 3,755 | -35 | -0.9% | 109,300 |
| 2023/03/01 | 3,765 | 3,790 | 3,765 | 3,790 | +20 | +0.5% | 112,400 |
| 2023/02/28 | 3,790 | 3,800 | 3,765 | 3,770 | -10 | -0.3% | 114,000 |
| 2023/02/27 | 3,735 | 3,790 | 3,735 | 3,780 | +40 | +1.1% | 124,900 |
| 2023/02/24 | 3,710 | 3,780 | 3,710 | 3,740 | +45 | +1.2% | 148,000 |
| 2023/02/22 | 3,755 | 3,765 | 3,680 | 3,695 | -75 | -2% | 126,200 |
| 2023/02/21 | 3,760 | 3,780 | 3,740 | 3,770 | +20 | +0.5% | 111,300 |
| 2023/02/20 | 3,765 | 3,770 | 3,730 | 3,750 | -15 | -0.4% | 88,800 |
| 2023/02/17 | 3,710 | 3,785 | 3,690 | 3,765 | +60 | +1.6% | 284,600 |
| 2023/02/16 | 3,645 | 3,710 | 3,640 | 3,705 | +65 | +1.8% | 224,400 |
| 2023/02/15 | 3,720 | 3,720 | 3,605 | 3,640 | -75 | -2% | 512,300 |
| 2023/02/14 | 3,765 | 3,810 | 3,695 | 3,715 | -15 | -0.4% | 432,700 |
| 2023/02/13 | 3,745 | 3,745 | 3,710 | 3,730 | -15 | -0.4% | 92,400 |
| 2023/02/10 | 3,700 | 3,760 | 3,700 | 3,745 | +30 | +0.8% | 131,700 |
| 2023/02/09 | 3,720 | 3,735 | 3,715 | 3,715 | -10 | -0.3% | 92,800 |
| 2023/02/08 | 3,745 | 3,760 | 3,710 | 3,725 | -15 | -0.4% | 90,300 |
| 2023/02/07 | 3,750 | 3,760 | 3,725 | 3,740 | +15 | +0.4% | 99,500 |
| 2023/02/06 | 3,750 | 3,755 | 3,720 | 3,725 | +25 | +0.7% | 191,900 |
| 2023/02/03 | 3,700 | 3,715 | 3,690 | 3,700 | ±0 | ±0% | 140,400 |
| 2023/02/02 | 3,735 | 3,750 | 3,695 | 3,700 | -10 | -0.3% | 174,500 |
| 2023/02/01 | 3,740 | 3,755 | 3,690 | 3,710 | +5 | +0.1% | 173,700 |
| 2023/01/31 | 3,725 | 3,760 | 3,685 | 3,705 | ±0 | ±0% | 287,500 |
| 2023/01/30 | 3,700 | 3,715 | 3,670 | 3,705 | ±0 | ±0% | 198,100 |
| 2023/01/27 | 3,665 | 3,710 | 3,665 | 3,705 | -5 | -0.1% | 182,400 |
| 2023/01/26 | 3,685 | 3,710 | 3,680 | 3,710 | +30 | +0.8% | 132,400 |
| 2023/01/25 | 3,650 | 3,685 | 3,640 | 3,680 | -10 | -0.3% | 173,800 |
401～
450
件表示中 / 3585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 | 221,200円 | +5.8% | -11.5% | 3.44% | 18.11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 |
| 日電子 | 568,100円 | +12.4% | +4.9% | 1.62% | 12.37倍 | 2.20倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| 太陽誘電 | 215,800円 | +2.3% | -56.4% | 4.17% | - | 0.82倍 |
|
スマホや車で使用のセラミックコンデンサー世界上位。材料技術力に強み。インダクタも展開 |
| フクダ電 | 728,000円 | -3.8% | -14.8% | 2.34% | 12.72倍 | 1.22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 |
| ＧＳユアサ | 277,800円 | +4.8% | 0.0% | 2.52% | 10.72倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
