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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 1,595 | 1,613 | 1,578 | 1,610 | +31 | +2% | 67,000 |
| 2024/11/01 | 1,588 | 1,591 | 1,575 | 1,579 | -24 | -1.5% | 92,300 |
| 2024/10/31 | 1,584 | 1,610 | 1,578 | 1,603 | +18 | +1.1% | 85,600 |
| 2024/10/30 | 1,578 | 1,586 | 1,568 | 1,585 | +7 | +0.4% | 189,700 |
| 2024/10/29 | 1,575 | 1,582 | 1,564 | 1,578 | +3 | +0.2% | 69,800 |
| 2024/10/28 | 1,565 | 1,582 | 1,560 | 1,575 | +10 | +0.6% | 59,100 |
| 2024/10/25 | 1,583 | 1,586 | 1,564 | 1,565 | -24 | -1.5% | 48,400 |
| 2024/10/24 | 1,602 | 1,612 | 1,586 | 1,589 | -21 | -1.3% | 58,400 |
| 2024/10/23 | 1,632 | 1,636 | 1,610 | 1,610 | -22 | -1.3% | 52,700 |
| 2024/10/22 | 1,637 | 1,641 | 1,618 | 1,632 | -9 | -0.5% | 53,200 |
| 2024/10/21 | 1,658 | 1,658 | 1,638 | 1,641 | -8 | -0.5% | 38,100 |
| 2024/10/18 | 1,656 | 1,667 | 1,636 | 1,649 | -4 | -0.2% | 52,000 |
101～
150
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
