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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/17 | 1,546 | 1,575 | 1,546 | 1,556 | +10 | +0.6% | 56,000 |
| 2025/03/14 | 1,542 | 1,559 | 1,542 | 1,546 | +1 | +0.1% | 82,800 |
| 2025/03/13 | 1,566 | 1,574 | 1,533 | 1,545 | -20 | -1.3% | 75,700 |
| 2025/03/12 | 1,595 | 1,595 | 1,552 | 1,565 | -35 | -2.2% | 118,200 |
| 2025/03/11 | 1,539 | 1,604 | 1,525 | 1,600 | +39 | +2.5% | 132,900 |
| 2025/03/10 | 1,547 | 1,572 | 1,536 | 1,561 | +4 | +0.3% | 40,300 |
| 2025/03/07 | 1,550 | 1,560 | 1,525 | 1,557 | -24 | -1.5% | 86,700 |
| 2025/03/06 | 1,559 | 1,592 | 1,552 | 1,581 | +33 | +2.1% | 65,600 |
| 2025/03/05 | 1,530 | 1,558 | 1,529 | 1,548 | +18 | +1.2% | 64,100 |
| 2025/03/04 | 1,581 | 1,581 | 1,527 | 1,530 | -36 | -2.3% | 61,500 |
| 2025/03/03 | 1,558 | 1,575 | 1,549 | 1,566 | +32 | +2.1% | 124,000 |
| 2025/02/28 | 1,548 | 1,550 | 1,523 | 1,534 | -8 | -0.5% | 74,900 |
| 2025/02/27 | 1,515 | 1,542 | 1,504 | 1,542 | +28 | +1.8% | 75,100 |
| 2025/02/26 | 1,501 | 1,518 | 1,496 | 1,514 | +16 | +1.1% | 77,100 |
| 2025/02/25 | 1,492 | 1,509 | 1,480 | 1,498 | -20 | -1.3% | 58,100 |
| 2025/02/21 | 1,530 | 1,538 | 1,495 | 1,518 | -12 | -0.8% | 98,500 |
| 2025/02/20 | 1,559 | 1,559 | 1,522 | 1,530 | -43 | -2.7% | 93,600 |
| 2025/02/19 | 1,577 | 1,591 | 1,561 | 1,573 | -19 | -1.2% | 58,000 |
| 2025/02/18 | 1,590 | 1,595 | 1,576 | 1,592 | ±0 | ±0% | 63,100 |
| 2025/02/17 | 1,615 | 1,629 | 1,591 | 1,592 | -23 | -1.4% | 56,500 |
| 2025/02/14 | 1,641 | 1,641 | 1,606 | 1,615 | -26 | -1.6% | 78,300 |
| 2025/02/13 | 1,650 | 1,657 | 1,641 | 1,641 | +5 | +0.3% | 43,300 |
| 2025/02/12 | 1,650 | 1,650 | 1,620 | 1,636 | +4 | +0.2% | 27,700 |
| 2025/02/10 | 1,675 | 1,676 | 1,624 | 1,632 | -31 | -1.9% | 38,900 |
| 2025/02/07 | 1,677 | 1,691 | 1,663 | 1,663 | -1 | -0.1% | 53,000 |
| 2025/02/06 | 1,655 | 1,689 | 1,655 | 1,664 | +12 | +0.7% | 34,600 |
| 2025/02/05 | 1,668 | 1,671 | 1,646 | 1,652 | +15 | +0.9% | 43,300 |
| 2025/02/04 | 1,694 | 1,696 | 1,631 | 1,637 | -33 | -2% | 51,100 |
| 2025/02/03 | 1,666 | 1,690 | 1,658 | 1,670 | -20 | -1.2% | 93,500 |
| 2025/01/31 | 1,710 | 1,710 | 1,686 | 1,690 | -10 | -0.6% | 52,100 |
| 2025/01/30 | 1,675 | 1,710 | 1,673 | 1,700 | +20 | +1.2% | 66,200 |
| 2025/01/29 | 1,692 | 1,692 | 1,674 | 1,680 | +7 | +0.4% | 60,700 |
| 2025/01/28 | 1,643 | 1,684 | 1,643 | 1,673 | +16 | +1% | 63,200 |
| 2025/01/27 | 1,643 | 1,662 | 1,640 | 1,657 | +33 | +2% | 58,400 |
| 2025/01/24 | 1,617 | 1,647 | 1,609 | 1,624 | +6 | +0.4% | 51,300 |
| 2025/01/23 | 1,609 | 1,628 | 1,604 | 1,618 | +7 | +0.4% | 56,500 |
| 2025/01/22 | 1,645 | 1,660 | 1,611 | 1,611 | -26 | -1.6% | 65,000 |
1～
50
件表示中 / 6927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 | 130,800円 | +2.6% | -12.9% | 3.06% | 20.20倍 | 0.99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 |
| 山洋電 | 818,000円 | -14.9% | -52.7% | 1.83% | 20.77倍 | 0.91倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| 図 研 | 458,500円 | +6.6% | +8.5% | 2.18% | 24.83倍 | 2.45倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| キヤノン電 | 222,600円 | +4.3% | +6.3% | 3.14% | 11.67倍 | 0.75倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| 日置電 | 635,000円 | +11.5% | +5.4% | 3.15% | 13.34倍 | 2.16倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
市場注目の銘柄
チャート関連のコラム
