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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 1,556 | 1,597 | 1,556 | 1,587 | +46 | +3% | 95,600 |
| 2021/08/16 | 1,573 | 1,580 | 1,541 | 1,541 | -39 | -2.5% | 87,900 |
| 2021/08/13 | 1,588 | 1,588 | 1,578 | 1,580 | -8 | -0.5% | 42,100 |
| 2021/08/12 | 1,595 | 1,605 | 1,588 | 1,588 | +9 | +0.6% | 66,500 |
| 2021/08/11 | 1,570 | 1,585 | 1,557 | 1,579 | +25 | +1.6% | 111,600 |
| 2021/08/10 | 1,587 | 1,595 | 1,550 | 1,554 | -36 | -2.3% | 122,200 |
| 2021/08/06 | 1,583 | 1,594 | 1,576 | 1,590 | +29 | +1.9% | 53,900 |
| 2021/08/05 | 1,543 | 1,567 | 1,541 | 1,561 | +9 | +0.6% | 44,200 |
| 2021/08/04 | 1,566 | 1,566 | 1,551 | 1,552 | -19 | -1.2% | 48,900 |
| 2021/08/03 | 1,572 | 1,587 | 1,561 | 1,571 | -1 | -0.1% | 37,600 |
| 2021/08/02 | 1,532 | 1,581 | 1,528 | 1,572 | +60 | +4% | 106,200 |
| 2021/07/30 | 1,545 | 1,545 | 1,508 | 1,512 | -33 | -2.1% | 71,800 |
| 2021/07/29 | 1,531 | 1,546 | 1,531 | 1,545 | +15 | +1% | 34,800 |
| 2021/07/28 | 1,545 | 1,545 | 1,527 | 1,530 | -23 | -1.5% | 77,500 |
| 2021/07/27 | 1,580 | 1,580 | 1,549 | 1,553 | -11 | -0.7% | 63,800 |
| 2021/07/26 | 1,610 | 1,614 | 1,563 | 1,564 | -11 | -0.7% | 62,700 |
| 2021/07/21 | 1,555 | 1,584 | 1,555 | 1,575 | +22 | +1.4% | 61,400 |
| 2021/07/20 | 1,550 | 1,561 | 1,543 | 1,553 | -14 | -0.9% | 61,100 |
| 2021/07/19 | 1,573 | 1,577 | 1,560 | 1,567 | -27 | -1.7% | 70,600 |
| 2021/07/16 | 1,587 | 1,601 | 1,579 | 1,594 | +3 | +0.2% | 53,200 |
| 2021/07/15 | 1,623 | 1,623 | 1,591 | 1,591 | -39 | -2.4% | 73,000 |
| 2021/07/14 | 1,625 | 1,640 | 1,615 | 1,630 | +5 | +0.3% | 51,500 |
| 2021/07/13 | 1,620 | 1,632 | 1,617 | 1,625 | +15 | +0.9% | 62,800 |
| 2021/07/12 | 1,594 | 1,610 | 1,582 | 1,610 | +56 | +3.6% | 98,100 |
| 2021/07/09 | 1,539 | 1,557 | 1,526 | 1,554 | -25 | -1.6% | 164,100 |
| 2021/07/08 | 1,605 | 1,610 | 1,579 | 1,579 | -28 | -1.7% | 120,900 |
| 2021/07/07 | 1,619 | 1,628 | 1,606 | 1,607 | -34 | -2.1% | 107,600 |
| 2021/07/06 | 1,640 | 1,644 | 1,630 | 1,641 | +7 | +0.4% | 58,400 |
| 2021/07/05 | 1,652 | 1,652 | 1,627 | 1,634 | -29 | -1.7% | 90,300 |
| 2021/07/02 | 1,665 | 1,674 | 1,654 | 1,663 | +22 | +1.3% | 91,500 |
| 2021/07/01 | 1,651 | 1,665 | 1,637 | 1,641 | -15 | -0.9% | 96,300 |
| 2021/06/30 | 1,683 | 1,696 | 1,652 | 1,656 | -23 | -1.4% | 145,300 |
| 2021/06/29 | 1,752 | 1,752 | 1,663 | 1,679 | -73 | -4.2% | 296,100 |
| 2021/06/28 | 1,737 | 1,770 | 1,728 | 1,752 | +28 | +1.6% | 178,300 |
| 2021/06/25 | 1,718 | 1,739 | 1,698 | 1,724 | +33 | +2% | 106,000 |
| 2021/06/24 | 1,730 | 1,730 | 1,683 | 1,691 | -17 | -1% | 92,700 |
| 2021/06/23 | 1,760 | 1,787 | 1,703 | 1,708 | -32 | -1.8% | 184,200 |
| 2021/06/22 | 1,688 | 1,758 | 1,664 | 1,740 | +123 | +7.6% | 559,800 |
| 2021/06/21 | 1,630 | 1,645 | 1,610 | 1,617 | -62 | -3.7% | 124,100 |
| 2021/06/18 | 1,686 | 1,714 | 1,679 | 1,679 | +2 | +0.1% | 83,400 |
| 2021/06/17 | 1,695 | 1,695 | 1,673 | 1,677 | -19 | -1.1% | 44,500 |
| 2021/06/16 | 1,709 | 1,709 | 1,692 | 1,696 | -12 | -0.7% | 42,000 |
| 2021/06/15 | 1,689 | 1,714 | 1,682 | 1,708 | +25 | +1.5% | 54,400 |
| 2021/06/14 | 1,702 | 1,702 | 1,676 | 1,683 | -3 | -0.2% | 46,000 |
| 2021/06/11 | 1,700 | 1,703 | 1,681 | 1,686 | -17 | -1% | 78,200 |
| 2021/06/10 | 1,710 | 1,720 | 1,703 | 1,703 | -20 | -1.2% | 55,300 |
| 2021/06/09 | 1,723 | 1,735 | 1,721 | 1,723 | +10 | +0.6% | 37,900 |
| 2021/06/08 | 1,715 | 1,734 | 1,708 | 1,713 | +2 | +0.1% | 52,800 |
| 2021/06/07 | 1,736 | 1,743 | 1,708 | 1,711 | -19 | -1.1% | 42,500 |
| 2021/06/04 | 1,720 | 1,732 | 1,711 | 1,730 | +3 | +0.2% | 49,400 |
901～
950
件表示中 / 6938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 | 136,200円 | +2.6% | -12.9% | 2.94% | 21.03倍 | 1.04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 | 228,300円 | +19.1% | -2.0% | 6.13% | 6.68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 | 166,800円 | +8.7% | -25.7% | 2.28% | 9.43倍 | 0.61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 | 221,700円 | +4.3% | +6.3% | 3.16% | 11.62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 |
| 芝浦メカ | 633,000円 | +18.4% | +18.0% | 4.39% | 7.98倍 | 2.05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
