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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,542 | 1,552 | 1,532 | 1,535 | ±0 | ±0% | 93,600 |
| 2024/06/25 | 1,534 | 1,546 | 1,531 | 1,535 | +10 | +0.7% | 67,100 |
| 2024/06/24 | 1,512 | 1,535 | 1,512 | 1,525 | +27 | +1.8% | 79,100 |
| 2024/06/21 | 1,523 | 1,535 | 1,497 | 1,498 | -26 | -1.7% | 152,000 |
| 2024/06/20 | 1,510 | 1,530 | 1,504 | 1,524 | +16 | +1.1% | 82,200 |
| 2024/06/19 | 1,485 | 1,508 | 1,473 | 1,508 | +33 | +2.2% | 52,600 |
| 2024/06/18 | 1,480 | 1,488 | 1,463 | 1,475 | +9 | +0.6% | 35,000 |
| 2024/06/17 | 1,461 | 1,466 | 1,445 | 1,466 | -4 | -0.3% | 64,300 |
| 2024/06/14 | 1,452 | 1,496 | 1,446 | 1,470 | +1 | +0.1% | 115,800 |
| 2024/06/13 | 1,495 | 1,495 | 1,463 | 1,469 | -20 | -1.3% | 57,600 |
| 2024/06/12 | 1,485 | 1,497 | 1,481 | 1,489 | +4 | +0.3% | 43,800 |
| 2024/06/11 | 1,512 | 1,515 | 1,482 | 1,485 | -27 | -1.8% | 60,200 |
| 2024/06/10 | 1,478 | 1,515 | 1,469 | 1,512 | +40 | +2.7% | 108,500 |
| 2024/06/07 | 1,479 | 1,479 | 1,461 | 1,472 | +6 | +0.4% | 36,300 |
| 2024/06/06 | 1,471 | 1,478 | 1,452 | 1,466 | -9 | -0.6% | 58,900 |
| 2024/06/05 | 1,510 | 1,516 | 1,473 | 1,475 | -53 | -3.5% | 73,600 |
| 2024/06/04 | 1,526 | 1,542 | 1,523 | 1,528 | -9 | -0.6% | 75,600 |
| 2024/06/03 | 1,547 | 1,548 | 1,528 | 1,537 | -2 | -0.1% | 45,200 |
| 2024/05/31 | 1,508 | 1,544 | 1,493 | 1,539 | +36 | +2.4% | 207,000 |
| 2024/05/30 | 1,455 | 1,503 | 1,450 | 1,503 | +39 | +2.7% | 77,500 |
| 2024/05/29 | 1,485 | 1,493 | 1,463 | 1,464 | -21 | -1.4% | 51,900 |
| 2024/05/28 | 1,480 | 1,491 | 1,480 | 1,485 | +5 | +0.3% | 50,600 |
| 2024/05/27 | 1,484 | 1,484 | 1,467 | 1,480 | +12 | +0.8% | 29,800 |
| 2024/05/24 | 1,461 | 1,481 | 1,456 | 1,468 | -17 | -1.1% | 52,300 |
| 2024/05/23 | 1,470 | 1,488 | 1,461 | 1,485 | +3 | +0.2% | 41,000 |
| 2024/05/22 | 1,485 | 1,492 | 1,472 | 1,482 | -3 | -0.2% | 52,000 |
| 2024/05/21 | 1,490 | 1,502 | 1,485 | 1,485 | -5 | -0.3% | 59,800 |
| 2024/05/20 | 1,480 | 1,495 | 1,476 | 1,490 | +12 | +0.8% | 58,500 |
| 2024/05/17 | 1,468 | 1,490 | 1,455 | 1,478 | -25 | -1.7% | 89,100 |
| 2024/05/16 | 1,509 | 1,515 | 1,492 | 1,503 | +1 | +0.1% | 294,100 |
| 2024/05/15 | 1,535 | 1,536 | 1,498 | 1,502 | -32 | -2.1% | 76,800 |
| 2024/05/14 | 1,526 | 1,539 | 1,521 | 1,534 | +9 | +0.6% | 69,900 |
| 2024/05/13 | 1,531 | 1,540 | 1,523 | 1,525 | -15 | -1% | 62,400 |
| 2024/05/10 | 1,531 | 1,548 | 1,526 | 1,540 | +7 | +0.5% | 59,400 |
| 2024/05/09 | 1,534 | 1,550 | 1,518 | 1,533 | +18 | +1.2% | 66,500 |
| 2024/05/08 | 1,564 | 1,566 | 1,513 | 1,515 | -49 | -3.1% | 131,500 |
| 2024/05/07 | 1,557 | 1,569 | 1,545 | 1,564 | +24 | +1.6% | 113,200 |
| 2024/05/02 | 1,581 | 1,581 | 1,540 | 1,540 | -39 | -2.5% | 136,200 |
| 2024/05/01 | 1,540 | 1,579 | 1,531 | 1,579 | +36 | +2.3% | 151,200 |
| 2024/04/30 | 1,530 | 1,543 | 1,525 | 1,543 | +18 | +1.2% | 124,900 |
| 2024/04/26 | 1,490 | 1,526 | 1,481 | 1,525 | +36 | +2.4% | 128,900 |
| 2024/04/25 | 1,490 | 1,508 | 1,485 | 1,489 | -1 | -0.1% | 122,300 |
| 2024/04/24 | 1,496 | 1,497 | 1,480 | 1,490 | +1 | +0.1% | 76,300 |
| 2024/04/23 | 1,474 | 1,489 | 1,471 | 1,489 | +11 | +0.7% | 80,600 |
| 2024/04/22 | 1,469 | 1,478 | 1,458 | 1,478 | +31 | +2.1% | 97,800 |
| 2024/04/19 | 1,461 | 1,469 | 1,430 | 1,447 | -20 | -1.4% | 99,100 |
| 2024/04/18 | 1,440 | 1,479 | 1,440 | 1,467 | +22 | +1.5% | 96,200 |
| 2024/04/17 | 1,465 | 1,470 | 1,436 | 1,445 | -12 | -0.8% | 96,900 |
| 2024/04/16 | 1,468 | 1,468 | 1,433 | 1,457 | -22 | -1.5% | 144,300 |
| 2024/04/15 | 1,460 | 1,480 | 1,456 | 1,479 | +17 | +1.2% | 86,700 |
101～
150
件表示中 / 6839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 | 160,400円 | +4.2% | -12.3% | 2.12% | 21.04倍 | 1.18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 |
| フェローテック | 251,600円 | +19.1% | -2.0% | 4.37% | 7.39倍 | 0.50倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| 日東工 | 291,900円 | +10.8% | -4.5% | 4.52% | 11.07倍 | 1.02倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| メガチップス | 552,000円 | -10.3% | +15.7% | 2.17% | 19.24倍 | 0.75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 |
| 日置電 | 774,000円 | +2.2% | +1.0% | 2.58% | 16.47倍 | 2.69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
