象印マホービンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 1,349 | 1,359 | 1,335 | 1,357 | -2 | -0.1% | 147,000 |
| 2025/05/29 | 1,366 | 1,371 | 1,356 | 1,359 | -6 | -0.4% | 92,100 |
| 2025/05/28 | 1,365 | 1,369 | 1,350 | 1,365 | +18 | +1.3% | 89,900 |
| 2025/05/27 | 1,349 | 1,359 | 1,345 | 1,347 | +3 | +0.2% | 77,200 |
| 2025/05/26 | 1,355 | 1,360 | 1,341 | 1,344 | -4 | -0.3% | 93,800 |
| 2025/05/23 | 1,337 | 1,352 | 1,328 | 1,348 | +10 | +0.7% | 94,500 |
| 2025/05/22 | 1,350 | 1,350 | 1,331 | 1,338 | -13 | -1% | 88,100 |
| 2025/05/21 | 1,369 | 1,380 | 1,350 | 1,351 | -7 | -0.5% | 93,800 |
| 2025/05/20 | 1,376 | 1,381 | 1,350 | 1,358 | -19 | -1.4% | 129,800 |
| 2025/05/19 | 1,356 | 1,378 | 1,347 | 1,377 | -15 | -1.1% | 169,500 |
| 2025/05/16 | 1,387 | 1,398 | 1,373 | 1,392 | +6 | +0.4% | 263,700 |
| 2025/05/15 | 1,377 | 1,392 | 1,371 | 1,386 | -1 | -0.1% | 104,700 |
| 2025/05/14 | 1,398 | 1,398 | 1,361 | 1,387 | -14 | -1% | 101,000 |
| 2025/05/13 | 1,400 | 1,416 | 1,399 | 1,401 | +3 | +0.2% | 103,600 |
| 2025/05/12 | 1,387 | 1,400 | 1,381 | 1,398 | +17 | +1.2% | 61,300 |
| 2025/05/09 | 1,365 | 1,388 | 1,361 | 1,381 | +18 | +1.3% | 76,700 |
| 2025/05/08 | 1,357 | 1,370 | 1,350 | 1,363 | +4 | +0.3% | 119,600 |
| 2025/05/07 | 1,363 | 1,365 | 1,355 | 1,359 | -3 | -0.2% | 113,200 |
| 2025/05/02 | 1,362 | 1,369 | 1,355 | 1,362 | ±0 | ±0% | 75,200 |
| 2025/05/01 | 1,370 | 1,376 | 1,356 | 1,362 | -10 | -0.7% | 86,500 |
| 2025/04/30 | 1,370 | 1,379 | 1,358 | 1,372 | +2 | +0.1% | 95,600 |
| 2025/04/28 | 1,370 | 1,380 | 1,358 | 1,370 | +9 | +0.7% | 112,500 |
| 2025/04/25 | 1,369 | 1,382 | 1,361 | 1,361 | -4 | -0.3% | 62,200 |
| 2025/04/24 | 1,378 | 1,381 | 1,358 | 1,365 | -2 | -0.1% | 60,700 |
| 2025/04/23 | 1,378 | 1,383 | 1,363 | 1,367 | +5 | +0.4% | 73,200 |
| 2025/04/22 | 1,377 | 1,386 | 1,353 | 1,362 | -19 | -1.4% | 67,100 |
| 2025/04/21 | 1,382 | 1,395 | 1,370 | 1,381 | -1 | -0.1% | 71,600 |
| 2025/04/18 | 1,354 | 1,384 | 1,351 | 1,382 | +33 | +2.4% | 74,200 |
| 2025/04/17 | 1,327 | 1,349 | 1,322 | 1,349 | +21 | +1.6% | 79,700 |
| 2025/04/16 | 1,340 | 1,341 | 1,315 | 1,328 | -12 | -0.9% | 83,100 |
| 2025/04/15 | 1,335 | 1,350 | 1,335 | 1,340 | +5 | +0.4% | 69,400 |
| 2025/04/14 | 1,329 | 1,341 | 1,320 | 1,335 | +15 | +1.1% | 85,600 |
| 2025/04/11 | 1,294 | 1,328 | 1,270 | 1,320 | -24 | -1.8% | 124,400 |
| 2025/04/10 | 1,346 | 1,352 | 1,316 | 1,344 | +88 | +7% | 160,100 |
| 2025/04/09 | 1,261 | 1,276 | 1,244 | 1,256 | -35 | -2.7% | 134,400 |
| 2025/04/08 | 1,262 | 1,310 | 1,252 | 1,291 | +41 | +3.3% | 150,700 |
| 2025/04/07 | 1,248 | 1,275 | 1,195 | 1,250 | -58 | -4.4% | 234,900 |
| 2025/04/04 | 1,316 | 1,328 | 1,285 | 1,308 | -38 | -2.8% | 232,100 |
| 2025/04/03 | 1,365 | 1,365 | 1,337 | 1,346 | -49 | -3.5% | 244,700 |
| 2025/04/02 | 1,413 | 1,419 | 1,395 | 1,395 | -12 | -0.9% | 218,300 |
| 2025/04/01 | 1,406 | 1,426 | 1,399 | 1,407 | -89 | -5.9% | 529,800 |
| 2025/03/31 | 1,552 | 1,552 | 1,496 | 1,496 | -76 | -4.8% | 273,800 |
| 2025/03/28 | 1,590 | 1,590 | 1,558 | 1,572 | -17 | -1.1% | 136,600 |
| 2025/03/27 | 1,568 | 1,591 | 1,560 | 1,589 | +18 | +1.1% | 127,800 |
| 2025/03/26 | 1,585 | 1,585 | 1,561 | 1,571 | -2 | -0.1% | 90,100 |
| 2025/03/25 | 1,560 | 1,579 | 1,558 | 1,573 | +21 | +1.4% | 70,700 |
| 2025/03/24 | 1,577 | 1,580 | 1,543 | 1,552 | -12 | -0.8% | 76,600 |
| 2025/03/21 | 1,560 | 1,578 | 1,558 | 1,564 | -15 | -0.9% | 114,100 |
| 2025/03/19 | 1,572 | 1,586 | 1,572 | 1,579 | +7 | +0.4% | 42,700 |
| 2025/03/18 | 1,575 | 1,590 | 1,572 | 1,572 | +16 | +1% | 79,500 |
1～
50
件表示中 / 6964件
類似銘柄と比較する
現在ご覧いただいている「象 印」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 |
|---|---|---|---|---|---|---|---|---|
| 象 印 | 135,700円 | +2.6% | -12.9% | 2.95% | 20.95倍 | 1.03倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| 芝浦メカ | 818,000円 | -1.1% | -27.7% | 2.44% | 14.30倍 | 2.27倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| メガチップス | 489,500円 | -0.8% | +3.5% | 2.86% | 20.89倍 | 0.71倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
| 芝浦電子 | 596,000円 | - | - | - | - | 2.44倍 |
|
温度センサー最大手。タイに主力工場。電動車、調理・空調家電、給湯器用が軸、産業機器用も |
| 古野電 | 290,000円 | +0.4% | -11.7% | 3.79% | 10.18倍 | 1.27倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
市場注目の銘柄
チャート関連のコラム
