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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,455 | 1,457 | 1,444 | 1,454 | +8 | +0.6% | 131,600 |
| 2017/02/14 | 1,457 | 1,464 | 1,446 | 1,446 | -15 | -1% | 89,300 |
| 2017/02/13 | 1,475 | 1,487 | 1,442 | 1,461 | -2 | -0.1% | 246,600 |
| 2017/02/10 | 1,448 | 1,466 | 1,441 | 1,463 | +17 | +1.2% | 194,400 |
| 2017/02/09 | 1,446 | 1,457 | 1,429 | 1,446 | -2 | -0.1% | 119,600 |
| 2017/02/08 | 1,449 | 1,459 | 1,440 | 1,448 | -2 | -0.1% | 418,000 |
| 2017/02/07 | 1,455 | 1,458 | 1,442 | 1,450 | -35 | -2.4% | 341,700 |
| 2017/02/06 | 1,490 | 1,508 | 1,479 | 1,485 | -3 | -0.2% | 117,700 |
| 2017/02/03 | 1,500 | 1,520 | 1,480 | 1,488 | -18 | -1.2% | 155,300 |
| 2017/02/02 | 1,474 | 1,524 | 1,474 | 1,506 | +17 | +1.1% | 214,800 |
| 2017/02/01 | 1,460 | 1,497 | 1,453 | 1,489 | +12 | +0.8% | 299,900 |
| 2017/01/31 | 1,491 | 1,495 | 1,463 | 1,477 | -43 | -2.8% | 377,200 |
| 2017/01/30 | 1,509 | 1,531 | 1,509 | 1,520 | +5 | +0.3% | 144,500 |
| 2017/01/27 | 1,528 | 1,531 | 1,510 | 1,515 | -14 | -0.9% | 216,200 |
| 2017/01/26 | 1,551 | 1,558 | 1,508 | 1,529 | -18 | -1.2% | 267,600 |
| 2017/01/25 | 1,547 | 1,555 | 1,533 | 1,547 | +7 | +0.5% | 79,700 |
| 2017/01/24 | 1,562 | 1,563 | 1,525 | 1,540 | -32 | -2% | 216,900 |
| 2017/01/23 | 1,565 | 1,579 | 1,565 | 1,572 | -15 | -0.9% | 156,500 |
| 2017/01/20 | 1,590 | 1,598 | 1,565 | 1,587 | ±0 | ±0% | 238,200 |
| 2017/01/19 | 1,600 | 1,600 | 1,566 | 1,587 | -10 | -0.6% | 274,200 |
| 2017/01/18 | 1,585 | 1,599 | 1,563 | 1,597 | +7 | +0.4% | 182,900 |
| 2017/01/17 | 1,600 | 1,616 | 1,587 | 1,590 | -17 | -1.1% | 136,900 |
| 2017/01/16 | 1,597 | 1,610 | 1,587 | 1,607 | +3 | +0.2% | 154,200 |
| 2017/01/13 | 1,596 | 1,622 | 1,585 | 1,604 | +8 | +0.5% | 263,900 |
| 2017/01/12 | 1,564 | 1,604 | 1,564 | 1,596 | +24 | +1.5% | 346,200 |
| 2017/01/11 | 1,588 | 1,619 | 1,563 | 1,572 | -7 | -0.4% | 333,900 |
| 2017/01/10 | 1,622 | 1,645 | 1,561 | 1,579 | -62 | -3.8% | 698,000 |
| 2017/01/06 | 1,586 | 1,648 | 1,586 | 1,641 | +36 | +2.2% | 268,700 |
| 2017/01/05 | 1,566 | 1,619 | 1,556 | 1,605 | +36 | +2.3% | 282,800 |
| 2017/01/04 | 1,579 | 1,579 | 1,550 | 1,569 | ±0 | ±0% | 284,800 |
| 2016/12/30 | 1,575 | 1,598 | 1,562 | 1,569 | +4 | +0.3% | 182,600 |
| 2016/12/29 | 1,587 | 1,590 | 1,533 | 1,565 | -41 | -2.6% | 402,800 |
| 2016/12/28 | 1,602 | 1,648 | 1,581 | 1,606 | -6 | -0.4% | 402,700 |
| 2016/12/27 | 1,581 | 1,683 | 1,581 | 1,612 | +22 | +1.4% | 1,063,300 |
| 2016/12/26 | 1,614 | 1,631 | 1,562 | 1,590 | -23 | -1.4% | 370,900 |
| 2016/12/22 | 1,619 | 1,624 | 1,592 | 1,613 | -7 | -0.4% | 289,800 |
| 2016/12/21 | 1,567 | 1,633 | 1,560 | 1,620 | +65 | +4.2% | 590,200 |
| 2016/12/20 | 1,564 | 1,564 | 1,537 | 1,555 | -5 | -0.3% | 86,800 |
| 2016/12/19 | 1,528 | 1,565 | 1,520 | 1,560 | +17 | +1.1% | 155,300 |
| 2016/12/16 | 1,578 | 1,580 | 1,530 | 1,543 | -29 | -1.8% | 142,100 |
| 2016/12/15 | 1,550 | 1,579 | 1,538 | 1,572 | +39 | +2.5% | 333,700 |
| 2016/12/14 | 1,539 | 1,570 | 1,522 | 1,533 | -10 | -0.6% | 246,000 |
| 2016/12/13 | 1,475 | 1,547 | 1,464 | 1,543 | +78 | +5.3% | 451,900 |
| 2016/12/12 | 1,467 | 1,484 | 1,456 | 1,465 | -6 | -0.4% | 172,700 |
| 2016/12/09 | 1,458 | 1,482 | 1,450 | 1,471 | -2 | -0.1% | 151,600 |
| 2016/12/08 | 1,466 | 1,473 | 1,453 | 1,473 | +10 | +0.7% | 130,100 |
| 2016/12/07 | 1,459 | 1,470 | 1,453 | 1,463 | +8 | +0.5% | 74,500 |
| 2016/12/06 | 1,434 | 1,462 | 1,421 | 1,455 | +20 | +1.4% | 162,200 |
| 2016/12/05 | 1,455 | 1,455 | 1,433 | 1,435 | -28 | -1.9% | 108,400 |
| 2016/12/02 | 1,468 | 1,478 | 1,457 | 1,463 | +6 | +0.4% | 143,000 |
1901～
1950
件表示中 / 6840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 | 160,500円 | +4.2% | -12.3% | 2.12% | 21.06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 |
| 日東工 | 293,500円 | +10.8% | -4.5% | 4.50% | 11.13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 |
| フェローテック | 247,500円 | +19.1% | -2.0% | 4.44% | 7.27倍 | 0.49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 |
| メガチップス | 563,000円 | -10.3% | +15.7% | 2.13% | 19.62倍 | 0.77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 |
| 芝浦メカ | 831,000円 | +11.2% | +4.2% | 2.92% | 11.98倍 | 2.69倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式半導体ウエハ洗浄装置で世界首位。後工程も |
市場注目の銘柄
チャート関連のコラム
