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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 1,575 | 1,590 | 1,572 | 1,572 | +16 | +1% | 79,500 |
| 2025/03/17 | 1,546 | 1,575 | 1,546 | 1,556 | +10 | +0.6% | 56,000 |
| 2025/03/14 | 1,542 | 1,559 | 1,542 | 1,546 | +1 | +0.1% | 82,800 |
| 2025/03/13 | 1,566 | 1,574 | 1,533 | 1,545 | -20 | -1.3% | 75,700 |
| 2025/03/12 | 1,595 | 1,595 | 1,552 | 1,565 | -35 | -2.2% | 118,200 |
| 2025/03/11 | 1,539 | 1,604 | 1,525 | 1,600 | +39 | +2.5% | 132,900 |
| 2025/03/10 | 1,547 | 1,572 | 1,536 | 1,561 | +4 | +0.3% | 40,300 |
| 2025/03/07 | 1,550 | 1,560 | 1,525 | 1,557 | -24 | -1.5% | 86,700 |
| 2025/03/06 | 1,559 | 1,592 | 1,552 | 1,581 | +33 | +2.1% | 65,600 |
| 2025/03/05 | 1,530 | 1,558 | 1,529 | 1,548 | +18 | +1.2% | 64,100 |
| 2025/03/04 | 1,581 | 1,581 | 1,527 | 1,530 | -36 | -2.3% | 61,500 |
| 2025/03/03 | 1,558 | 1,575 | 1,549 | 1,566 | +32 | +2.1% | 124,000 |
| 2025/02/28 | 1,548 | 1,550 | 1,523 | 1,534 | -8 | -0.5% | 74,900 |
| 2025/02/27 | 1,515 | 1,542 | 1,504 | 1,542 | +28 | +1.8% | 75,100 |
| 2025/02/26 | 1,501 | 1,518 | 1,496 | 1,514 | +16 | +1.1% | 77,100 |
| 2025/02/25 | 1,492 | 1,509 | 1,480 | 1,498 | -20 | -1.3% | 58,100 |
| 2025/02/21 | 1,530 | 1,538 | 1,495 | 1,518 | -12 | -0.8% | 98,500 |
| 2025/02/20 | 1,559 | 1,559 | 1,522 | 1,530 | -43 | -2.7% | 93,600 |
| 2025/02/19 | 1,577 | 1,591 | 1,561 | 1,573 | -19 | -1.2% | 58,000 |
| 2025/02/18 | 1,590 | 1,595 | 1,576 | 1,592 | ±0 | ±0% | 63,100 |
| 2025/02/17 | 1,615 | 1,629 | 1,591 | 1,592 | -23 | -1.4% | 56,500 |
| 2025/02/14 | 1,641 | 1,641 | 1,606 | 1,615 | -26 | -1.6% | 78,300 |
| 2025/02/13 | 1,650 | 1,657 | 1,641 | 1,641 | +5 | +0.3% | 43,300 |
| 2025/02/12 | 1,650 | 1,650 | 1,620 | 1,636 | +4 | +0.2% | 27,700 |
| 2025/02/10 | 1,675 | 1,676 | 1,624 | 1,632 | -31 | -1.9% | 38,900 |
| 2025/02/07 | 1,677 | 1,691 | 1,663 | 1,663 | -1 | -0.1% | 53,000 |
| 2025/02/06 | 1,655 | 1,689 | 1,655 | 1,664 | +12 | +0.7% | 34,600 |
| 2025/02/05 | 1,668 | 1,671 | 1,646 | 1,652 | +15 | +0.9% | 43,300 |
| 2025/02/04 | 1,694 | 1,696 | 1,631 | 1,637 | -33 | -2% | 51,100 |
| 2025/02/03 | 1,666 | 1,690 | 1,658 | 1,670 | -20 | -1.2% | 93,500 |
| 2025/01/31 | 1,710 | 1,710 | 1,686 | 1,690 | -10 | -0.6% | 52,100 |
| 2025/01/30 | 1,675 | 1,710 | 1,673 | 1,700 | +20 | +1.2% | 66,200 |
| 2025/01/29 | 1,692 | 1,692 | 1,674 | 1,680 | +7 | +0.4% | 60,700 |
| 2025/01/28 | 1,643 | 1,684 | 1,643 | 1,673 | +16 | +1% | 63,200 |
| 2025/01/27 | 1,643 | 1,662 | 1,640 | 1,657 | +33 | +2% | 58,400 |
| 2025/01/24 | 1,617 | 1,647 | 1,609 | 1,624 | +6 | +0.4% | 51,300 |
| 2025/01/23 | 1,609 | 1,628 | 1,604 | 1,618 | +7 | +0.4% | 56,500 |
| 2025/01/22 | 1,645 | 1,660 | 1,611 | 1,611 | -26 | -1.6% | 65,000 |
| 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 |
51～
100
件表示中 / 6965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 | 134,700円 | +2.6% | -12.9% | 2.97% | 20.80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 | 780,000円 | -1.1% | -27.7% | 2.56% | 13.64倍 | 2.16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 | 480,500円 | -0.8% | +3.5% | 2.91% | 20.51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 |
| 芝浦電子 | 597,000円 | - | - | - | - | 2.44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 |
| 古野電 | 287,700円 | +0.4% | -11.7% | 3.82% | 10.10倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
