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 |
|---|---|---|---|---|---|---|---|
| 2025/10/28 | 1,719 | 1,719 | 1,665 | 1,665 | -61 | -3.5% | 212,400 |
| 2025/10/27 | 1,695 | 1,728 | 1,684 | 1,726 | +45 | +2.7% | 202,700 |
| 2025/10/24 | 1,688 | 1,697 | 1,675 | 1,681 | -8 | -0.5% | 109,800 |
| 2025/10/23 | 1,680 | 1,700 | 1,672 | 1,689 | +9 | +0.5% | 108,400 |
| 2025/10/22 | 1,668 | 1,680 | 1,664 | 1,680 | +5 | +0.3% | 145,100 |
| 2025/10/21 | 1,676 | 1,690 | 1,669 | 1,675 | +2 | +0.1% | 224,800 |
| 2025/10/20 | 1,669 | 1,676 | 1,665 | 1,673 | +20 | +1.2% | 81,200 |
| 2025/10/17 | 1,633 | 1,654 | 1,630 | 1,653 | +18 | +1.1% | 70,700 |
| 2025/10/16 | 1,639 | 1,640 | 1,628 | 1,635 | -4 | -0.2% | 85,600 |
| 2025/10/15 | 1,642 | 1,648 | 1,633 | 1,639 | +10 | +0.6% | 77,700 |
| 2025/10/14 | 1,618 | 1,636 | 1,612 | 1,629 | +2 | +0.1% | 189,400 |
| 2025/10/10 | 1,635 | 1,637 | 1,622 | 1,627 | -22 | -1.3% | 148,200 |
| 2025/10/09 | 1,649 | 1,658 | 1,634 | 1,649 | ±0 | ±0% | 150,800 |
| 2025/10/08 | 1,689 | 1,694 | 1,646 | 1,649 | -48 | -2.8% | 198,100 |
| 2025/10/07 | 1,679 | 1,702 | 1,672 | 1,697 | +26 | +1.6% | 212,700 |
| 2025/10/06 | 1,680 | 1,680 | 1,664 | 1,671 | +17 | +1% | 161,200 |
| 2025/10/03 | 1,638 | 1,662 | 1,631 | 1,654 | +23 | +1.4% | 206,400 |
| 2025/10/02 | 1,619 | 1,634 | 1,617 | 1,631 | +8 | +0.5% | 225,300 |
| 2025/10/01 | 1,652 | 1,652 | 1,617 | 1,623 | -5 | -0.3% | 542,600 |
| 2025/09/30 | 1,633 | 1,646 | 1,624 | 1,628 | -8 | -0.5% | 513,400 |
| 2025/09/29 | 1,649 | 1,655 | 1,630 | 1,636 | -14 | -0.8% | 276,900 |
| 2025/09/26 | 1,635 | 1,650 | 1,632 | 1,650 | +15 | +0.9% | 195,400 |
| 2025/09/25 | 1,625 | 1,637 | 1,622 | 1,635 | +16 | +1% | 128,000 |
| 2025/09/24 | 1,638 | 1,644 | 1,619 | 1,619 | -18 | -1.1% | 152,100 |
| 2025/09/22 | 1,637 | 1,649 | 1,632 | 1,637 | ±0 | ±0% | 137,900 |
| 2025/09/19 | 1,680 | 1,685 | 1,637 | 1,637 | -42 | -2.5% | 351,000 |
| 2025/09/18 | 1,668 | 1,684 | 1,660 | 1,679 | +21 | +1.3% | 118,300 |
| 2025/09/17 | 1,655 | 1,666 | 1,650 | 1,658 | -2 | -0.1% | 70,300 |
| 2025/09/16 | 1,659 | 1,673 | 1,656 | 1,660 | -3 | -0.2% | 104,700 |
| 2025/09/12 | 1,662 | 1,667 | 1,645 | 1,663 | +13 | +0.8% | 136,600 |
| 2025/09/11 | 1,667 | 1,670 | 1,645 | 1,650 | -21 | -1.3% | 110,000 |
| 2025/09/10 | 1,670 | 1,679 | 1,668 | 1,671 | -9 | -0.5% | 99,600 |
| 2025/09/09 | 1,699 | 1,704 | 1,680 | 1,680 | -8 | -0.5% | 101,700 |
| 2025/09/08 | 1,670 | 1,695 | 1,670 | 1,688 | +20 | +1.2% | 122,500 |
| 2025/09/05 | 1,670 | 1,680 | 1,659 | 1,668 | +3 | +0.2% | 102,400 |
| 2025/09/04 | 1,670 | 1,672 | 1,653 | 1,665 | -1 | -0.1% | 133,300 |
| 2025/09/03 | 1,661 | 1,673 | 1,659 | 1,666 | +2 | +0.1% | 165,300 |
| 2025/09/02 | 1,670 | 1,678 | 1,664 | 1,664 | -7 | -0.4% | 89,000 |
| 2025/09/01 | 1,690 | 1,696 | 1,661 | 1,671 | -21 | -1.2% | 113,300 |
| 2025/08/29 | 1,694 | 1,705 | 1,687 | 1,692 | -3 | -0.2% | 111,900 |
| 2025/08/28 | 1,700 | 1,713 | 1,695 | 1,695 | -12 | -0.7% | 124,900 |
| 2025/08/27 | 1,709 | 1,727 | 1,705 | 1,707 | -19 | -1.1% | 104,100 |
| 2025/08/26 | 1,736 | 1,748 | 1,720 | 1,726 | -15 | -0.9% | 156,600 |
| 2025/08/25 | 1,730 | 1,749 | 1,725 | 1,741 | +11 | +0.6% | 133,800 |
| 2025/08/22 | 1,750 | 1,750 | 1,725 | 1,730 | -3 | -0.2% | 95,300 |
| 2025/08/21 | 1,752 | 1,753 | 1,732 | 1,733 | -18 | -1% | 140,100 |
| 2025/08/20 | 1,768 | 1,768 | 1,751 | 1,751 | -17 | -1% | 137,100 |
| 2025/08/19 | 1,773 | 1,775 | 1,756 | 1,768 | -14 | -0.8% | 178,400 |
| 2025/08/18 | 1,785 | 1,791 | 1,773 | 1,782 | -4 | -0.2% | 193,200 |
| 2025/08/15 | 1,812 | 1,814 | 1,783 | 1,786 | -35 | -1.9% | 219,400 |
151～
200
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
