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 |
|---|---|---|---|---|---|---|---|
| 2023/11/21 | 4,525 | 4,561 | 4,515 | 4,539 | +19 | +0.4% | 134,200 |
| 2023/11/20 | 4,582 | 4,600 | 4,511 | 4,520 | -51 | -1.1% | 146,300 |
| 2023/11/17 | 4,537 | 4,576 | 4,523 | 4,571 | +56 | +1.2% | 142,200 |
| 2023/11/16 | 4,525 | 4,549 | 4,501 | 4,515 | -13 | -0.3% | 110,700 |
| 2023/11/15 | 4,530 | 4,548 | 4,491 | 4,528 | +30 | +0.7% | 130,300 |
| 2023/11/14 | 4,504 | 4,520 | 4,486 | 4,498 | +6 | +0.1% | 86,100 |
| 2023/11/13 | 4,509 | 4,509 | 4,478 | 4,492 | -8 | -0.2% | 83,800 |
| 2023/11/10 | 4,460 | 4,507 | 4,450 | 4,500 | +28 | +0.6% | 98,700 |
| 2023/11/09 | 4,539 | 4,545 | 4,459 | 4,472 | -28 | -0.6% | 142,700 |
| 2023/11/08 | 4,506 | 4,533 | 4,477 | 4,500 | +58 | +1.3% | 286,300 |
| 2023/11/07 | 4,582 | 4,582 | 4,442 | 4,442 | -152 | -3.3% | 312,000 |
| 2023/11/06 | 4,602 | 4,654 | 4,570 | 4,594 | -7 | -0.2% | 376,300 |
| 2023/11/02 | 4,472 | 4,618 | 4,435 | 4,601 | +197 | +4.5% | 548,300 |
| 2023/11/01 | 4,360 | 4,409 | 4,358 | 4,404 | +110 | +2.6% | 151,200 |
| 2023/10/31 | 4,260 | 4,301 | 4,239 | 4,294 | +23 | +0.5% | 150,900 |
| 2023/10/30 | 4,326 | 4,330 | 4,261 | 4,271 | -78 | -1.8% | 144,000 |
| 2023/10/27 | 4,316 | 4,356 | 4,305 | 4,349 | +61 | +1.4% | 106,800 |
| 2023/10/26 | 4,300 | 4,321 | 4,262 | 4,288 | -43 | -1% | 182,200 |
| 2023/10/25 | 4,340 | 4,370 | 4,322 | 4,331 | ±0 | ±0% | 94,000 |
| 2023/10/24 | 4,333 | 4,348 | 4,259 | 4,331 | -10 | -0.2% | 118,300 |
| 2023/10/23 | 4,377 | 4,392 | 4,334 | 4,341 | -14 | -0.3% | 123,600 |
| 2023/10/20 | 4,360 | 4,379 | 4,330 | 4,355 | +16 | +0.4% | 128,800 |
| 2023/10/19 | 4,325 | 4,360 | 4,312 | 4,339 | -75 | -1.7% | 224,500 |
| 2023/10/18 | 4,401 | 4,423 | 4,382 | 4,414 | +14 | +0.3% | 88,500 |
| 2023/10/17 | 4,464 | 4,466 | 4,380 | 4,400 | -26 | -0.6% | 173,200 |
| 2023/10/16 | 4,480 | 4,512 | 4,408 | 4,426 | -69 | -1.5% | 191,500 |
| 2023/10/13 | 4,511 | 4,537 | 4,491 | 4,495 | -53 | -1.2% | 156,200 |
| 2023/10/12 | 4,551 | 4,570 | 4,515 | 4,548 | +37 | +0.8% | 128,500 |
| 2023/10/11 | 4,530 | 4,558 | 4,510 | 4,511 | -28 | -0.6% | 134,000 |
| 2023/10/10 | 4,469 | 4,573 | 4,465 | 4,539 | +81 | +1.8% | 256,800 |
| 2023/10/06 | 4,439 | 4,501 | 4,439 | 4,458 | +14 | +0.3% | 183,000 |
| 2023/10/05 | 4,396 | 4,473 | 4,381 | 4,444 | +47 | +1.1% | 289,700 |
| 2023/10/04 | 4,415 | 4,464 | 4,383 | 4,397 | -36 | -0.8% | 310,300 |
| 2023/10/03 | 4,500 | 4,515 | 4,427 | 4,433 | -70 | -1.6% | 223,700 |
| 2023/10/02 | 4,512 | 4,571 | 4,502 | 4,503 | +33 | +0.7% | 221,700 |
| 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 |
401～
450
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
