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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,644 | 1,644 | 1,612 | 1,637 | +7 | +0.4% | 37,800 |
| 2025/01/20 | 1,595 | 1,642 | 1,595 | 1,630 | +39 | +2.5% | 55,400 |
| 2025/01/17 | 1,580 | 1,606 | 1,577 | 1,591 | +9 | +0.6% | 71,700 |
| 2025/01/16 | 1,615 | 1,626 | 1,582 | 1,582 | -40 | -2.5% | 63,400 |
| 2025/01/15 | 1,611 | 1,630 | 1,611 | 1,622 | +10 | +0.6% | 74,800 |
| 2025/01/14 | 1,625 | 1,639 | 1,606 | 1,612 | -24 | -1.5% | 68,500 |
| 2025/01/10 | 1,670 | 1,676 | 1,634 | 1,636 | -44 | -2.6% | 73,500 |
| 2025/01/09 | 1,677 | 1,695 | 1,665 | 1,680 | -9 | -0.5% | 72,800 |
| 2025/01/08 | 1,712 | 1,720 | 1,679 | 1,689 | -40 | -2.3% | 108,500 |
| 2025/01/07 | 1,716 | 1,740 | 1,688 | 1,729 | +28 | +1.6% | 131,100 |
| 2025/01/06 | 1,775 | 1,798 | 1,701 | 1,701 | -99 | -5.5% | 133,800 |
| 2024/12/30 | 1,786 | 1,807 | 1,783 | 1,800 | +6 | +0.3% | 98,800 |
| 2024/12/27 | 1,833 | 1,843 | 1,777 | 1,794 | -40 | -2.2% | 173,200 |
| 2024/12/26 | 1,814 | 1,840 | 1,784 | 1,834 | +54 | +3% | 229,000 |
| 2024/12/25 | 1,760 | 1,785 | 1,750 | 1,780 | +41 | +2.4% | 188,300 |
| 2024/12/24 | 1,740 | 1,784 | 1,722 | 1,739 | -74 | -4.1% | 479,100 |
| 2024/12/23 | 1,844 | 1,845 | 1,797 | 1,813 | -3 | -0.2% | 316,200 |
| 2024/12/20 | 1,844 | 1,849 | 1,807 | 1,816 | -23 | -1.3% | 209,600 |
| 2024/12/19 | 1,780 | 1,842 | 1,777 | 1,839 | +23 | +1.3% | 250,600 |
| 2024/12/18 | 1,840 | 1,859 | 1,784 | 1,816 | -13 | -0.7% | 650,200 |
| 2024/12/17 | 1,735 | 1,829 | 1,683 | 1,829 | +261 | +16.6% | 1,236,600 |
| 2024/12/16 | 1,573 | 1,590 | 1,566 | 1,568 | +6 | +0.4% | 37,200 |
| 2024/12/13 | 1,584 | 1,600 | 1,556 | 1,562 | -33 | -2.1% | 85,400 |
| 2024/12/12 | 1,598 | 1,609 | 1,591 | 1,595 | +15 | +0.9% | 66,800 |
| 2024/12/11 | 1,588 | 1,595 | 1,576 | 1,580 | -19 | -1.2% | 44,800 |
| 2024/12/10 | 1,591 | 1,610 | 1,579 | 1,599 | +28 | +1.8% | 77,800 |
| 2024/12/09 | 1,549 | 1,580 | 1,545 | 1,571 | +18 | +1.2% | 46,200 |
| 2024/12/06 | 1,555 | 1,565 | 1,546 | 1,553 | -11 | -0.7% | 39,600 |
| 2024/12/05 | 1,588 | 1,595 | 1,563 | 1,564 | -24 | -1.5% | 39,700 |
| 2024/12/04 | 1,585 | 1,614 | 1,585 | 1,588 | +3 | +0.2% | 91,400 |
| 2024/12/03 | 1,550 | 1,608 | 1,550 | 1,585 | +51 | +3.3% | 147,100 |
| 2024/12/02 | 1,528 | 1,552 | 1,522 | 1,534 | -3 | -0.2% | 44,500 |
| 2024/11/29 | 1,545 | 1,560 | 1,531 | 1,537 | -8 | -0.5% | 49,800 |
| 2024/11/28 | 1,499 | 1,548 | 1,497 | 1,545 | +25 | +1.6% | 93,000 |
| 2024/11/27 | 1,596 | 1,600 | 1,520 | 1,520 | -76 | -4.8% | 130,200 |
| 2024/11/26 | 1,601 | 1,609 | 1,590 | 1,596 | -5 | -0.3% | 68,800 |
| 2024/11/25 | 1,620 | 1,629 | 1,601 | 1,601 | -4 | -0.2% | 100,700 |
| 2024/11/22 | 1,600 | 1,618 | 1,600 | 1,605 | +1 | +0.1% | 55,600 |
| 2024/11/21 | 1,614 | 1,637 | 1,602 | 1,604 | -29 | -1.8% | 60,800 |
| 2024/11/20 | 1,626 | 1,659 | 1,609 | 1,633 | +3 | +0.2% | 100,300 |
| 2024/11/19 | 1,601 | 1,653 | 1,595 | 1,630 | +12 | +0.7% | 479,300 |
| 2024/11/18 | 1,581 | 1,623 | 1,575 | 1,618 | +35 | +2.2% | 1,130,900 |
| 2024/11/15 | 1,592 | 1,596 | 1,573 | 1,583 | +2 | +0.1% | 477,600 |
| 2024/11/14 | 1,595 | 1,600 | 1,581 | 1,581 | -11 | -0.7% | 337,400 |
| 2024/11/13 | 1,615 | 1,628 | 1,587 | 1,592 | -19 | -1.2% | 170,500 |
| 2024/11/12 | 1,620 | 1,637 | 1,611 | 1,611 | ±0 | ±0% | 74,800 |
| 2024/11/11 | 1,610 | 1,617 | 1,604 | 1,611 | -3 | -0.2% | 100,700 |
| 2024/11/08 | 1,631 | 1,642 | 1,613 | 1,614 | -1 | -0.1% | 77,400 |
| 2024/11/07 | 1,613 | 1,630 | 1,601 | 1,615 | +16 | +1% | 78,700 |
| 2024/11/06 | 1,621 | 1,622 | 1,594 | 1,599 | -11 | -0.7% | 97,100 |
51～
100
件表示中 / 6927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 | 130,800円 | +2.6% | -12.9% | 3.06% | 20.20倍 | 0.99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 |
| 山洋電 | 818,000円 | -14.9% | -52.7% | 1.83% | 20.77倍 | 0.91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 |
| 図 研 | 458,500円 | +6.6% | +8.5% | 2.18% | 24.83倍 | 2.45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 |
| キヤノン電 | 222,600円 | +4.3% | +6.3% | 3.14% | 11.67倍 | 0.75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 |
| 日置電 | 635,000円 | +11.5% | +5.4% | 3.15% | 13.34倍 | 2.16倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
市場注目の銘柄
チャート関連のコラム
