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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,483 | 1,496 | 1,465 | 1,477 | -19 | -1.3% | 150,800 |
2023/12/07 | 1,510 | 1,520 | 1,496 | 1,496 | -28 | -1.8% | 78,900 |
2023/12/06 | 1,502 | 1,526 | 1,501 | 1,524 | +23 | +1.5% | 141,900 |
2023/12/05 | 1,519 | 1,520 | 1,497 | 1,501 | -18 | -1.2% | 93,800 |
2023/12/04 | 1,527 | 1,529 | 1,505 | 1,519 | -13 | -0.8% | 69,900 |
2023/12/01 | 1,564 | 1,572 | 1,528 | 1,532 | -24 | -1.5% | 105,900 |
2023/11/30 | 1,568 | 1,572 | 1,555 | 1,556 | -14 | -0.9% | 249,700 |
2023/11/29 | 1,562 | 1,576 | 1,561 | 1,570 | -2 | -0.1% | 62,900 |
2023/11/28 | 1,557 | 1,573 | 1,551 | 1,572 | +15 | +1% | 109,200 |
2023/11/27 | 1,579 | 1,585 | 1,557 | 1,557 | -5 | -0.3% | 74,700 |
2023/11/24 | 1,574 | 1,580 | 1,556 | 1,562 | -12 | -0.8% | 89,000 |
2023/11/22 | 1,567 | 1,581 | 1,563 | 1,574 | -2 | -0.1% | 76,800 |
2023/11/21 | 1,529 | 1,582 | 1,525 | 1,576 | +53 | +3.5% | 229,800 |
2023/11/20 | 1,538 | 1,556 | 1,523 | 1,523 | -5 | -0.3% | 165,200 |
2023/11/17 | 1,533 | 1,535 | 1,503 | 1,528 | -19 | -1.2% | 447,400 |
2023/11/16 | 1,565 | 1,565 | 1,545 | 1,547 | -9 | -0.6% | 1,147,400 |
2023/11/15 | 1,566 | 1,566 | 1,539 | 1,556 | +9 | +0.6% | 407,000 |
2023/11/14 | 1,535 | 1,554 | 1,535 | 1,547 | +11 | +0.7% | 185,200 |
2023/11/13 | 1,578 | 1,578 | 1,536 | 1,536 | -36 | -2.3% | 206,200 |
2023/11/10 | 1,567 | 1,577 | 1,553 | 1,572 | -2 | -0.1% | 144,000 |
2023/11/09 | 1,599 | 1,599 | 1,560 | 1,574 | -9 | -0.6% | 182,100 |
2023/11/08 | 1,594 | 1,599 | 1,576 | 1,583 | +6 | +0.4% | 200,700 |
2023/11/07 | 1,594 | 1,603 | 1,577 | 1,577 | -22 | -1.4% | 131,200 |
2023/11/06 | 1,606 | 1,610 | 1,583 | 1,599 | +7 | +0.4% | 195,500 |
2023/11/02 | 1,590 | 1,593 | 1,576 | 1,592 | +26 | +1.7% | 141,300 |
2023/11/01 | 1,564 | 1,575 | 1,554 | 1,566 | +24 | +1.6% | 116,000 |
2023/10/31 | 1,527 | 1,543 | 1,515 | 1,542 | +13 | +0.9% | 89,600 |
2023/10/30 | 1,541 | 1,543 | 1,519 | 1,529 | -14 | -0.9% | 85,400 |
2023/10/27 | 1,521 | 1,543 | 1,512 | 1,543 | +39 | +2.6% | 72,700 |
2023/10/26 | 1,517 | 1,522 | 1,495 | 1,504 | -16 | -1.1% | 73,500 |
2023/10/25 | 1,520 | 1,534 | 1,514 | 1,520 | +1 | +0.1% | 51,000 |
2023/10/24 | 1,512 | 1,524 | 1,484 | 1,519 | +7 | +0.5% | 78,900 |
2023/10/23 | 1,512 | 1,522 | 1,505 | 1,512 | -4 | -0.3% | 69,000 |
2023/10/20 | 1,508 | 1,522 | 1,500 | 1,516 | +2 | +0.1% | 70,400 |
2023/10/19 | 1,515 | 1,531 | 1,508 | 1,514 | -21 | -1.4% | 59,500 |
2023/10/18 | 1,542 | 1,543 | 1,516 | 1,535 | +5 | +0.3% | 74,400 |
2023/10/17 | 1,515 | 1,539 | 1,515 | 1,530 | +23 | +1.5% | 74,600 |
2023/10/16 | 1,527 | 1,533 | 1,492 | 1,507 | -28 | -1.8% | 166,900 |
2023/10/13 | 1,575 | 1,575 | 1,531 | 1,535 | -56 | -3.5% | 199,700 |
2023/10/12 | 1,613 | 1,616 | 1,591 | 1,591 | -22 | -1.4% | 115,000 |
2023/10/11 | 1,630 | 1,630 | 1,607 | 1,613 | -17 | -1% | 109,700 |
2023/10/10 | 1,606 | 1,639 | 1,600 | 1,630 | +45 | +2.8% | 118,900 |
2023/10/06 | 1,606 | 1,613 | 1,585 | 1,585 | -17 | -1.1% | 114,600 |
2023/10/05 | 1,601 | 1,617 | 1,596 | 1,602 | +2 | +0.1% | 159,100 |
2023/10/04 | 1,616 | 1,641 | 1,592 | 1,600 | -50 | -3% | 244,400 |
2023/10/03 | 1,621 | 1,685 | 1,612 | 1,650 | -153 | -8.5% | 480,500 |
2023/10/02 | 1,815 | 1,841 | 1,792 | 1,803 | +20 | +1.1% | 420,000 |
2023/09/29 | 1,799 | 1,812 | 1,770 | 1,783 | -15 | -0.8% | 119,900 |
2023/09/28 | 1,798 | 1,814 | 1,788 | 1,798 | -10 | -0.6% | 103,400 |
2023/09/27 | 1,780 | 1,808 | 1,764 | 1,808 | +17 | +0.9% | 112,800 |
101~
150
件表示中 / 6706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 | 152,500円 | +4.2% | -12.3% | 2.23% | 20.65倍 | 1.22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 |
ホシデン | 192,600円 | -22.5% | -7.8% | 2.49% | 8.29倍 | 0.76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 |
シンフォニア | 394,500円 | -8.1% | -25.0% | 1.52% | 17.94倍 | 1.73倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
EIZO | 500,000円 | +5.6% | +10.7% | 4.20% | 20.58倍 | 0.79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 |
ワコム | 71,500円 | +1.0% | -13.7% | 2.80% | 16.75倍 | 2.89倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
市場注目の銘柄
チャート関連のコラム