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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,619 | 1,619 | 1,598 | 1,604 | -29 | -1.8% | 47,500 |
| 2022/08/22 | 1,648 | 1,664 | 1,629 | 1,633 | -33 | -2% | 65,200 |
| 2022/08/19 | 1,620 | 1,683 | 1,620 | 1,666 | +62 | +3.9% | 153,900 |
| 2022/08/18 | 1,614 | 1,615 | 1,598 | 1,604 | -10 | -0.6% | 60,900 |
| 2022/08/17 | 1,596 | 1,618 | 1,585 | 1,614 | +42 | +2.7% | 98,000 |
| 2022/08/16 | 1,586 | 1,586 | 1,563 | 1,572 | -7 | -0.4% | 44,000 |
| 2022/08/15 | 1,586 | 1,586 | 1,565 | 1,579 | +11 | +0.7% | 36,700 |
| 2022/08/12 | 1,550 | 1,582 | 1,550 | 1,568 | +28 | +1.8% | 94,600 |
| 2022/08/10 | 1,539 | 1,542 | 1,522 | 1,540 | +4 | +0.3% | 39,600 |
| 2022/08/09 | 1,540 | 1,540 | 1,530 | 1,536 | -1 | -0.1% | 36,200 |
| 2022/08/08 | 1,520 | 1,537 | 1,514 | 1,537 | +26 | +1.7% | 54,900 |
| 2022/08/05 | 1,485 | 1,529 | 1,485 | 1,511 | +26 | +1.8% | 81,900 |
| 2022/08/04 | 1,514 | 1,514 | 1,485 | 1,485 | -8 | -0.5% | 44,600 |
| 2022/08/03 | 1,504 | 1,506 | 1,485 | 1,493 | +3 | +0.2% | 34,900 |
| 2022/08/02 | 1,501 | 1,508 | 1,482 | 1,490 | -18 | -1.2% | 53,300 |
| 2022/08/01 | 1,470 | 1,512 | 1,465 | 1,508 | +36 | +2.4% | 66,800 |
| 2022/07/29 | 1,496 | 1,496 | 1,470 | 1,472 | -24 | -1.6% | 44,500 |
| 2022/07/28 | 1,510 | 1,510 | 1,480 | 1,496 | -3 | -0.2% | 77,300 |
| 2022/07/27 | 1,515 | 1,517 | 1,496 | 1,499 | -25 | -1.6% | 50,000 |
| 2022/07/26 | 1,507 | 1,528 | 1,504 | 1,524 | +17 | +1.1% | 55,900 |
| 2022/07/25 | 1,517 | 1,522 | 1,496 | 1,507 | -16 | -1.1% | 37,300 |
| 2022/07/22 | 1,517 | 1,536 | 1,509 | 1,523 | +6 | +0.4% | 63,200 |
| 2022/07/21 | 1,505 | 1,519 | 1,499 | 1,517 | +9 | +0.6% | 38,800 |
| 2022/07/20 | 1,512 | 1,514 | 1,494 | 1,508 | +21 | +1.4% | 72,000 |
| 2022/07/19 | 1,491 | 1,491 | 1,474 | 1,487 | +6 | +0.4% | 54,000 |
| 2022/07/15 | 1,447 | 1,490 | 1,440 | 1,481 | +30 | +2.1% | 110,000 |
| 2022/07/14 | 1,458 | 1,463 | 1,437 | 1,451 | -9 | -0.6% | 57,700 |
| 2022/07/13 | 1,472 | 1,475 | 1,447 | 1,460 | -2 | -0.1% | 70,200 |
| 2022/07/12 | 1,490 | 1,516 | 1,454 | 1,462 | -53 | -3.5% | 113,700 |
| 2022/07/11 | 1,516 | 1,524 | 1,495 | 1,515 | +19 | +1.3% | 100,700 |
| 2022/07/08 | 1,470 | 1,524 | 1,462 | 1,496 | +26 | +1.8% | 307,300 |
| 2022/07/07 | 1,449 | 1,470 | 1,432 | 1,470 | +37 | +2.6% | 95,900 |
| 2022/07/06 | 1,433 | 1,443 | 1,421 | 1,433 | -7 | -0.5% | 71,600 |
| 2022/07/05 | 1,449 | 1,458 | 1,435 | 1,440 | ±0 | ±0% | 141,300 |
| 2022/07/04 | 1,419 | 1,490 | 1,415 | 1,440 | +81 | +6% | 404,900 |
| 2022/07/01 | 1,370 | 1,387 | 1,348 | 1,359 | -22 | -1.6% | 124,400 |
| 2022/06/30 | 1,421 | 1,421 | 1,371 | 1,381 | -23 | -1.6% | 115,000 |
| 2022/06/29 | 1,409 | 1,418 | 1,399 | 1,404 | -17 | -1.2% | 96,700 |
| 2022/06/28 | 1,419 | 1,429 | 1,413 | 1,421 | +2 | +0.1% | 56,000 |
| 2022/06/27 | 1,415 | 1,419 | 1,405 | 1,419 | +14 | +1% | 56,200 |
| 2022/06/24 | 1,401 | 1,418 | 1,397 | 1,405 | +16 | +1.2% | 76,000 |
| 2022/06/23 | 1,363 | 1,399 | 1,363 | 1,389 | +18 | +1.3% | 69,900 |
| 2022/06/22 | 1,397 | 1,400 | 1,361 | 1,371 | -29 | -2.1% | 122,100 |
| 2022/06/21 | 1,440 | 1,447 | 1,363 | 1,400 | +4 | +0.3% | 632,700 |
| 2022/06/20 | 1,408 | 1,418 | 1,373 | 1,396 | -12 | -0.9% | 42,300 |
| 2022/06/17 | 1,398 | 1,433 | 1,392 | 1,408 | -6 | -0.4% | 125,400 |
| 2022/06/16 | 1,413 | 1,441 | 1,409 | 1,414 | ±0 | ±0% | 35,300 |
| 2022/06/15 | 1,414 | 1,434 | 1,411 | 1,414 | -3 | -0.2% | 67,100 |
| 2022/06/14 | 1,407 | 1,431 | 1,407 | 1,417 | -14 | -1% | 53,800 |
| 2022/06/13 | 1,409 | 1,441 | 1,409 | 1,431 | ±0 | ±0% | 51,800 |
651～
700
件表示中 / 6937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 | 137,800円 | +2.6% | -12.9% | 2.90% | 21.28倍 | 1.05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 | 228,000円 | +19.1% | -2.0% | 6.14% | 6.67倍 | 0.45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 | 170,300円 | +8.7% | -25.7% | 2.23% | 9.63倍 | 0.62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 | 219,700円 | +4.3% | +6.3% | 3.19% | 11.52倍 | 0.74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 |
| ＥＩＺＯ | 192,000円 | +0.7% | -24.1% | 5.47% | 23.24倍 | 0.62倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
市場注目の銘柄
チャート関連のコラム
