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 |
|---|---|---|---|---|---|---|---|
| 2003/06/17 | 136.7 | 136.7 | 133.3 | 133.3 | ±0 | ±0% | 24,000 |
| 2003/06/16 | 141.7 | 141.7 | 133.3 | 133.3 | -3.4 | -2.5% | 12,000 |
| 2003/06/13 | 135.3 | 136.7 | 135.3 | 136.7 | +1.4 | +1% | 21,000 |
| 2003/06/12 | 133.3 | 135.3 | 131.7 | 135.3 | ±0 | ±0% | 42,000 |
| 2003/06/11 | 135.3 | 135.3 | 135.3 | 135.3 | +0.3 | +0.2% | 3,000 |
| 2003/06/10 | 136.7 | 136.7 | 133.7 | 135 | -1.7 | -1.2% | 15,000 |
| 2003/06/09 | 143 | 143 | 136.7 | 136.7 | +1.7 | +1.3% | 12,000 |
| 2003/06/06 | 136 | 136 | 135 | 135 | +1.7 | +1.3% | 6,000 |
| 2003/06/05 | 130 | 133.3 | 130 | 133.3 | +5 | +3.9% | 12,000 |
| 2003/06/04 | 130 | 130 | 128.3 | 128.3 | -5 | -3.8% | 18,000 |
| 2003/06/03 | 133.3 | 133.3 | 133.3 | 133.3 | -6 | -4.3% | 27,000 |
| 2003/06/02 | 139.3 | 139.3 | 139.3 | 139.3 | -3.4 | -2.4% | 9,000 |
| 2003/05/30 | 142.3 | 142.7 | 142.3 | 142.7 | -0.6 | -0.4% | 18,000 |
| 2003/05/29 | 143.7 | 143.7 | 143.3 | 143.3 | ±0 | ±0% | 27,000 |
| 2003/05/28 | 133.3 | 145 | 133.3 | 143.3 | +10 | +7.5% | 36,000 |
| 2003/05/27 | 139.3 | 140 | 133.3 | 133.3 | -6.7 | -4.8% | 168,000 |
| 2003/05/26 | 143.3 | 143.3 | 140 | 140 | -6.7 | -4.6% | 123,000 |
| 2003/05/23 | 146.3 | 151.3 | 146.3 | 146.7 | +22 | +17.6% | 162,000 |
| 2003/05/22 | 124.7 | 124.7 | 124.7 | 124.7 | +3 | +2.5% | 15,000 |
| 2003/05/21 | 126.3 | 126.3 | 121.7 | 121.7 | -0.6 | -0.5% | 36,000 |
| 2003/05/20 | 122.3 | 122.3 | 122.3 | 122.3 | +0.6 | +0.5% | 3,000 |
| 2003/05/19 | 121.7 | 121.7 | 120 | 121.7 | - | - | 30,000 |
| 2003/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/15 | 123.7 | 125 | 121.7 | 125 | +3.3 | +2.7% | 57,000 |
| 2003/05/14 | 122.7 | 122.7 | 121.7 | 121.7 | -1 | -0.8% | 99,000 |
| 2003/05/13 | 125.3 | 125.3 | 122.7 | 122.7 | -0.6 | -0.5% | 45,000 |
| 2003/05/12 | 125.3 | 125.3 | 123.3 | 123.3 | +1.3 | +1.1% | 6,000 |
| 2003/05/09 | 125.3 | 125.3 | 122 | 122 | -5.7 | -4.5% | 30,000 |
| 2003/05/08 | 127.7 | 127.7 | 127.7 | 127.7 | +6 | +4.9% | 9,000 |
| 2003/05/07 | 121.7 | 121.7 | 121.7 | 121.7 | ±0 | ±0% | 63,000 |
| 2003/05/06 | 121.7 | 121.7 | 121.7 | 121.7 | - | - | 30,000 |
| 2003/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/01 | 123.3 | 123.3 | 121.7 | 121.7 | -1.6 | -1.3% | 54,000 |
| 2003/04/30 | 120.3 | 123.3 | 120 | 123.3 | +3.3 | +2.8% | 198,000 |
| 2003/04/28 | 120 | 128.3 | 120 | 120 | -0.7 | -0.6% | 72,000 |
| 2003/04/25 | 121.7 | 126.3 | 120.7 | 120.7 | -1 | -0.8% | 66,000 |
| 2003/04/24 | 120.3 | 122.3 | 120.3 | 121.7 | +1.7 | +1.4% | 69,000 |
| 2003/04/23 | 120.3 | 121 | 120 | 120 | +6.7 | +5.9% | 12,000 |
| 2003/04/22 | 113.3 | 113.3 | 113.3 | 113.3 | - | - | 3,000 |
| 2003/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/18 | 111.7 | 111.7 | 111.7 | 111.7 | ±0 | ±0% | 15,000 |
| 2003/04/17 | 111.7 | 111.7 | 111.7 | 111.7 | ±0 | ±0% | 6,000 |
| 2003/04/16 | 111.7 | 112 | 111.7 | 111.7 | ±0 | ±0% | 18,000 |
| 2003/04/15 | 111.7 | 111.7 | 111.7 | 111.7 | -1 | -0.9% | 6,000 |
| 2003/04/14 | 112 | 113.3 | 111.7 | 112.7 | -2.3 | -2% | 21,000 |
| 2003/04/11 | 110 | 126.3 | 110 | 115 | +5 | +4.5% | 87,000 |
| 2003/04/10 | 110 | 110 | 110 | 110 | ±0 | ±0% | 6,000 |
| 2003/04/09 | 107.3 | 110 | 106.7 | 110 | +3.3 | +3.1% | 15,000 |
| 2003/04/08 | 103.3 | 106.7 | 103.3 | 106.7 | +3.4 | +3.3% | 120,000 |
| 2003/04/07 | 102 | 103.3 | 102 | 103.3 | +1.6 | +1.6% | 12,000 |
5351～
5400
件表示中 / 6939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 | 136,500円 | +2.6% | -12.9% | 2.93% | 21.08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 |
| フェローテック | 232,800円 | +19.1% | -2.0% | 6.01% | 6.81倍 | 0.46倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| ホシデン | 171,200円 | +8.7% | -25.7% | 2.22% | 9.68倍 | 0.63倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| キヤノン電 | 223,700円 | +4.3% | +6.3% | 3.13% | 11.73倍 | 0.76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 |
| 芝浦メカ | 628,000円 | +18.4% | +18.0% | 4.43% | 7.92倍 | 2.03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 |
市場注目の銘柄
チャート関連のコラム
