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 |
|---|---|---|---|---|---|---|---|
| 2026/01/14 | 1,562 | 1,573 | 1,556 | 1,561 | ±0 | ±0% | 133,800 |
| 2026/01/13 | 1,569 | 1,569 | 1,549 | 1,561 | +2 | +0.1% | 146,100 |
| 2026/01/09 | 1,554 | 1,563 | 1,547 | 1,559 | +12 | +0.8% | 161,300 |
| 2026/01/08 | 1,562 | 1,567 | 1,540 | 1,547 | -22 | -1.4% | 232,100 |
| 2026/01/07 | 1,566 | 1,582 | 1,559 | 1,569 | +3 | +0.2% | 209,500 |
| 2026/01/06 | 1,564 | 1,574 | 1,555 | 1,566 | +5 | +0.3% | 191,000 |
| 2026/01/05 | 1,563 | 1,570 | 1,548 | 1,561 | -5 | -0.3% | 238,200 |
| 2025/12/30 | 1,560 | 1,577 | 1,555 | 1,566 | ±0 | ±0% | 257,500 |
| 2025/12/29 | 1,573 | 1,577 | 1,547 | 1,566 | -7 | -0.4% | 479,400 |
| 2025/12/26 | 1,605 | 1,625 | 1,571 | 1,573 | -70 | -4.3% | 1,033,400 |
| 2025/12/25 | 1,640 | 1,645 | 1,624 | 1,643 | +29 | +1.8% | 373,700 |
| 2025/12/24 | 1,659 | 1,659 | 1,599 | 1,614 | -33 | -2% | 659,700 |
| 2025/12/23 | 1,672 | 1,682 | 1,641 | 1,647 | +38 | +2.4% | 693,600 |
| 2025/12/22 | 1,618 | 1,632 | 1,607 | 1,609 | +7 | +0.4% | 248,400 |
| 2025/12/19 | 1,598 | 1,611 | 1,598 | 1,602 | +4 | +0.3% | 148,700 |
| 2025/12/18 | 1,606 | 1,609 | 1,598 | 1,598 | -3 | -0.2% | 109,900 |
| 2025/12/17 | 1,621 | 1,622 | 1,597 | 1,601 | -21 | -1.3% | 118,400 |
| 2025/12/16 | 1,640 | 1,642 | 1,622 | 1,622 | -19 | -1.2% | 102,300 |
| 2025/12/15 | 1,630 | 1,641 | 1,623 | 1,641 | +17 | +1% | 120,700 |
| 2025/12/12 | 1,603 | 1,629 | 1,600 | 1,624 | +32 | +2% | 169,100 |
| 2025/12/11 | 1,608 | 1,609 | 1,592 | 1,592 | -8 | -0.5% | 101,000 |
| 2025/12/10 | 1,601 | 1,610 | 1,598 | 1,600 | +6 | +0.4% | 167,100 |
| 2025/12/09 | 1,620 | 1,625 | 1,591 | 1,594 | -32 | -2% | 182,800 |
| 2025/12/08 | 1,624 | 1,631 | 1,615 | 1,626 | +17 | +1.1% | 110,000 |
| 2025/12/05 | 1,608 | 1,621 | 1,606 | 1,609 | -12 | -0.7% | 103,500 |
| 2025/12/04 | 1,605 | 1,627 | 1,604 | 1,621 | +17 | +1.1% | 160,900 |
| 2025/12/03 | 1,652 | 1,653 | 1,599 | 1,604 | -57 | -3.4% | 266,300 |
| 2025/12/02 | 1,658 | 1,666 | 1,643 | 1,661 | +3 | +0.2% | 116,400 |
| 2025/12/01 | 1,673 | 1,680 | 1,652 | 1,658 | -20 | -1.2% | 188,000 |
| 2025/11/28 | 1,691 | 1,693 | 1,673 | 1,678 | -13 | -0.8% | 176,900 |
| 2025/11/27 | 1,680 | 1,703 | 1,670 | 1,691 | +2 | +0.1% | 358,300 |
| 2025/11/26 | 1,669 | 1,691 | 1,663 | 1,689 | +33 | +2% | 394,100 |
| 2025/11/25 | 1,657 | 1,670 | 1,644 | 1,656 | +5 | +0.3% | 229,600 |
| 2025/11/21 | 1,608 | 1,657 | 1,608 | 1,651 | +43 | +2.7% | 487,500 |
| 2025/11/20 | 1,626 | 1,634 | 1,601 | 1,608 | -16 | -1% | 499,500 |
| 2025/11/19 | 1,654 | 1,659 | 1,621 | 1,624 | -71 | -4.2% | 994,500 |
| 2025/11/18 | 1,709 | 1,718 | 1,693 | 1,695 | -14 | -0.8% | 1,724,000 |
| 2025/11/17 | 1,690 | 1,717 | 1,686 | 1,709 | +19 | +1.1% | 956,100 |
| 2025/11/14 | 1,687 | 1,701 | 1,686 | 1,690 | -7 | -0.4% | 356,900 |
| 2025/11/13 | 1,705 | 1,706 | 1,693 | 1,697 | +3 | +0.2% | 298,900 |
| 2025/11/12 | 1,680 | 1,700 | 1,680 | 1,694 | +18 | +1.1% | 229,900 |
| 2025/11/11 | 1,706 | 1,708 | 1,675 | 1,676 | -29 | -1.7% | 355,700 |
| 2025/11/10 | 1,700 | 1,705 | 1,692 | 1,705 | +17 | +1% | 300,000 |
| 2025/11/07 | 1,685 | 1,692 | 1,681 | 1,688 | +2 | +0.1% | 143,300 |
| 2025/11/06 | 1,684 | 1,694 | 1,680 | 1,686 | +2 | +0.1% | 180,200 |
| 2025/11/05 | 1,685 | 1,697 | 1,658 | 1,684 | +4 | +0.2% | 572,300 |
| 2025/11/04 | 1,664 | 1,686 | 1,662 | 1,680 | +16 | +1% | 164,400 |
| 2025/10/31 | 1,646 | 1,664 | 1,645 | 1,664 | +19 | +1.2% | 153,600 |
| 2025/10/30 | 1,646 | 1,661 | 1,638 | 1,645 | -7 | -0.4% | 241,400 |
| 2025/10/29 | 1,665 | 1,672 | 1,650 | 1,652 | -13 | -0.8% | 178,000 |
101～
150
件表示中 / 7216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 | 143,800円 | +1.5% | -14.5% | 3.20% | 19.03倍 | 1.03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 |
| ＥＩＺＯ | 249,600円 | +4.5% | +22.0% | 4.61% | 15.18倍 | 0.72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 |
| 日信号 | 154,000円 | +5.2% | +1.4% | 3.64% | 9.61倍 | 0.84倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
| 日ケミコン | 417,500円 | +16.9% | +186.5% | 0.60% | 29.37倍 | 2.06倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| 日セラミ | 375,000円 | +2.5% | -4.9% | 4.40% | 16.52倍 | 1.63倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
市場注目の銘柄
チャート関連のコラム
