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 |
|---|---|---|---|---|---|---|---|
| 2000/07/13 | 206.7 | 206.7 | 206.7 | 206.7 | ±0 | ±0% | 33,000 |
| 2000/07/12 | 208.3 | 208.3 | 206.7 | 206.7 | -1.6 | -0.8% | 45,000 |
| 2000/07/11 | 210.3 | 210.3 | 206.7 | 208.3 | -2 | -1% | 63,000 |
| 2000/07/10 | 217 | 220.3 | 210.3 | 210.3 | ±0 | ±0% | 138,000 |
| 2000/07/07 | 210 | 220 | 206.3 | 210.3 | +7 | +3.4% | 324,000 |
| 2000/07/06 | 203 | 203.3 | 197 | 203.3 | ±0 | ±0% | 60,000 |
| 2000/07/05 | 193.3 | 203.3 | 193.3 | 203.3 | +10 | +5.2% | 153,000 |
| 2000/07/04 | 193.3 | 193.3 | 188.3 | 193.3 | ±0 | ±0% | 93,000 |
| 2000/07/03 | 183.7 | 193.3 | 183.3 | 193.3 | +10.3 | +5.6% | 75,000 |
| 2000/06/30 | 182.7 | 183 | 182.7 | 183 | +0.3 | +0.2% | 45,000 |
| 2000/06/29 | 182.3 | 182.7 | 182 | 182.7 | +1 | +0.6% | 39,000 |
| 2000/06/28 | 180 | 181.7 | 180 | 181.7 | +1.7 | +0.9% | 63,000 |
| 2000/06/27 | 182 | 183.3 | 180 | 180 | -3.3 | -1.8% | 57,000 |
| 2000/06/26 | 191 | 191 | 180 | 183.3 | -7.4 | -3.9% | 57,000 |
| 2000/06/23 | 173.3 | 195 | 173.3 | 190.7 | +24 | +14.4% | 540,000 |
| 2000/06/22 | 165 | 166.7 | 165 | 166.7 | +1.7 | +1% | 15,000 |
| 2000/06/21 | 165 | 165 | 165 | 165 | ±0 | ±0% | 9,000 |
| 2000/06/20 | 165.7 | 166.7 | 165 | 165 | -1.7 | -1% | 18,000 |
| 2000/06/19 | 166.3 | 166.7 | 166.3 | 166.7 | ±0 | ±0% | 6,000 |
| 2000/06/16 | 166.7 | 166.7 | 166.7 | 166.7 | ±0 | ±0% | 3,000 |
| 2000/06/15 | 166.7 | 166.7 | 166.7 | 166.7 | ±0 | ±0% | 6,000 |
| 2000/06/14 | 166.7 | 166.7 | 166.7 | 166.7 | ±0 | ±0% | 6,000 |
| 2000/06/13 | 166.7 | 166.7 | 165 | 166.7 | ±0 | ±0% | 12,000 |
| 2000/06/12 | 166.7 | 166.7 | 166.7 | 166.7 | ±0 | ±0% | 9,000 |
| 2000/06/09 | 166.7 | 166.7 | 166.7 | 166.7 | ±0 | ±0% | 12,000 |
| 2000/06/08 | 166.7 | 166.7 | 166.7 | 166.7 | ±0 | ±0% | 3,000 |
| 2000/06/07 | 166.7 | 166.7 | 166.7 | 166.7 | ±0 | ±0% | 12,000 |
| 2000/06/06 | 166.3 | 166.7 | 166.3 | 166.7 | ±0 | ±0% | 12,000 |
| 2000/06/05 | 166.7 | 166.7 | 166.7 | 166.7 | ±0 | ±0% | 15,000 |
| 2000/06/02 | 166.7 | 166.7 | 166.7 | 166.7 | ±0 | ±0% | 15,000 |
| 2000/06/01 | 166.7 | 166.7 | 166.7 | 166.7 | ±0 | ±0% | 15,000 |
| 2000/05/31 | 166.7 | 166.7 | 166.7 | 166.7 | ±0 | ±0% | 6,000 |
| 2000/05/30 | 166.7 | 166.7 | 166.7 | 166.7 | ±0 | ±0% | 21,000 |
| 2000/05/29 | 166.7 | 166.7 | 166.7 | 166.7 | ±0 | ±0% | 60,000 |
| 2000/05/26 | 166.7 | 166.7 | 166.7 | 166.7 | ±0 | ±0% | 18,000 |
| 2000/05/25 | 165.3 | 166.7 | 165.3 | 166.7 | - | - | 33,000 |
| 2000/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/23 | 166.7 | 166.7 | 160 | 166.7 | - | - | 72,000 |
| 2000/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/19 | 166.7 | 166.7 | 166.7 | 166.7 | ±0 | ±0% | 3,000 |
| 2000/05/18 | 165 | 166.7 | 165 | 166.7 | - | - | 15,000 |
| 2000/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/16 | 166.7 | 166.7 | 166.7 | 166.7 | ±0 | ±0% | 3,000 |
| 2000/05/15 | 166.7 | 166.7 | 166.7 | 166.7 | ±0 | ±0% | 24,000 |
| 2000/05/12 | 163.3 | 166.7 | 163.3 | 166.7 | ±0 | ±0% | 18,000 |
| 2000/05/11 | 166.7 | 166.7 | 165.7 | 166.7 | ±0 | ±0% | 12,000 |
| 2000/05/10 | 166.7 | 166.7 | 166.7 | 166.7 | ±0 | ±0% | 3,000 |
| 2000/05/09 | 166.7 | 166.7 | 165 | 166.7 | ±0 | ±0% | 39,000 |
| 2000/05/08 | 166.7 | 168.3 | 166.7 | 166.7 | ±0 | ±0% | 84,000 |
| 2000/05/02 | 168.3 | 168.3 | 166.7 | 166.7 | -1.6 | -1% | 12,000 |
6101～
6150
件表示中 / 6969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 | 134,200円 | +2.6% | -12.9% | 2.98% | 20.72倍 | 1.02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 | 787,000円 | -1.1% | -27.7% | 2.54% | 13.76倍 | 2.18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 | 487,500円 | -0.8% | +3.5% | 2.87% | 20.49倍 | 0.70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 |
| 古野電 | 303,000円 | +0.4% | -11.7% | 3.63% | 10.64倍 | 1.33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 |
| 芝浦電子 | 610,000円 | - | - | - | - | 2.49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 |
市場注目の銘柄
チャート関連のコラム
