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 |
|---|---|---|---|---|---|---|---|
| 2003/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/15 | 153.7 | 156.7 | 153.7 | 156.7 | +3.4 | +2.2% | 12,000 |
| 2003/07/14 | 153.3 | 153.3 | 153.3 | 153.3 | -1.7 | -1.1% | 15,000 |
| 2003/07/11 | 155 | 155 | 155 | 155 | -5 | -3.1% | 18,000 |
| 2003/07/10 | 156.7 | 160 | 156.7 | 160 | +3.3 | +2.1% | 15,000 |
| 2003/07/09 | 160 | 160 | 156.7 | 156.7 | -3.3 | -2.1% | 18,000 |
| 2003/07/08 | 156.7 | 160 | 156 | 160 | +3.3 | +2.1% | 129,000 |
| 2003/07/07 | 150.3 | 156.7 | 150.3 | 156.7 | +6.4 | +4.3% | 27,000 |
| 2003/07/04 | 158.7 | 158.7 | 150.3 | 150.3 | -9.7 | -6.1% | 30,000 |
| 2003/07/03 | 156.7 | 160 | 155 | 160 | +3.3 | +2.1% | 243,000 |
| 2003/07/02 | 142 | 156.7 | 142 | 156.7 | +16 | +11.4% | 81,000 |
| 2003/07/01 | 140 | 140.7 | 138.3 | 140.7 | +7.4 | +5.6% | 63,000 |
| 2003/06/30 | 129.3 | 133.3 | 129.3 | 133.3 | +4.3 | +3.3% | 51,000 |
| 2003/06/27 | 131 | 131.7 | 129 | 129 | -1.7 | -1.3% | 15,000 |
| 2003/06/26 | 131.3 | 131.3 | 128.3 | 130.7 | -1 | -0.8% | 33,000 |
| 2003/06/25 | 132 | 132 | 131.7 | 131.7 | -1.3 | -1% | 6,000 |
| 2003/06/24 | 131.7 | 133 | 131.7 | 133 | +1 | +0.8% | 15,000 |
| 2003/06/23 | 133.7 | 135 | 132 | 132 | -1.7 | -1.3% | 21,000 |
| 2003/06/20 | 135 | 135 | 133.7 | 133.7 | -3 | -2.2% | 9,000 |
| 2003/06/19 | 136.7 | 136.7 | 136.7 | 136.7 | +1.7 | +1.3% | 12,000 |
| 2003/06/18 | 133.3 | 135 | 133.3 | 135 | +1.7 | +1.3% | 15,000 |
| 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 |
5401～
5450
件表示中 / 7010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 | 178,700円 | +3.2% | +1.3% | 3.58% | 23.64倍 | 1.28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 |
| サン電子 | 571,000円 | - | - | - | - | 2.67倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| 日東工 | 334,000円 | +4.0% | +0.6% | 3.71% | 13.48倍 | 1.10倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| 図 研 | 581,000円 | +5.6% | +6.1% | 1.72% | 28.15倍 | 3.14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 |
| 山洋電 | 960,000円 | +9.5% | +49.3% | 2.19% | 13.36倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
