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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,533 | 1,587 | 1,506 | 1,553 | -20 | -1.3% | 208,000 |
| 2015/09/04 | 1,620 | 1,634 | 1,549 | 1,573 | -65 | -4% | 358,000 |
| 2015/09/03 | 1,561 | 1,645 | 1,561 | 1,638 | +103 | +6.7% | 399,000 |
| 2015/09/02 | 1,405 | 1,565 | 1,405 | 1,535 | +70 | +4.8% | 372,000 |
| 2015/09/01 | 1,527 | 1,527 | 1,456 | 1,465 | -61 | -4% | 274,000 |
| 2015/08/31 | 1,559 | 1,575 | 1,502 | 1,526 | -32 | -2.1% | 213,000 |
| 2015/08/28 | 1,569 | 1,569 | 1,520 | 1,558 | +42 | +2.8% | 264,000 |
| 2015/08/27 | 1,589 | 1,596 | 1,507 | 1,516 | -20 | -1.3% | 266,000 |
| 2015/08/26 | 1,505 | 1,561 | 1,482 | 1,536 | +61 | +4.1% | 253,000 |
| 2015/08/25 | 1,400 | 1,589 | 1,344 | 1,475 | -34 | -2.3% | 672,000 |
| 2015/08/24 | 1,595 | 1,650 | 1,501 | 1,509 | -123 | -7.5% | 703,000 |
| 2015/08/21 | 1,689 | 1,693 | 1,629 | 1,632 | -97 | -5.6% | 514,000 |
| 2015/08/20 | 1,755 | 1,776 | 1,723 | 1,729 | -26 | -1.5% | 274,000 |
| 2015/08/19 | 1,831 | 1,831 | 1,748 | 1,755 | -76 | -4.2% | 369,000 |
| 2015/08/18 | 1,830 | 1,837 | 1,801 | 1,831 | ±0 | ±0% | 245,000 |
| 2015/08/17 | 1,754 | 1,840 | 1,754 | 1,831 | +78 | +4.4% | 426,000 |
| 2015/08/14 | 1,790 | 1,846 | 1,752 | 1,753 | ±0 | ±0% | 468,000 |
| 2015/08/13 | 1,855 | 1,855 | 1,705 | 1,753 | -90 | -4.9% | 1,204,000 |
| 2015/08/12 | 1,945 | 1,946 | 1,837 | 1,843 | -107 | -5.5% | 429,000 |
| 2015/08/11 | 1,973 | 1,973 | 1,939 | 1,950 | +5 | +0.3% | 140,000 |
| 2015/08/10 | 1,955 | 1,990 | 1,945 | 1,945 | -29 | -1.5% | 221,000 |
| 2015/08/07 | 2,019 | 2,022 | 1,970 | 1,974 | -53 | -2.6% | 187,000 |
| 2015/08/06 | 2,029 | 2,044 | 2,018 | 2,027 | -4 | -0.2% | 373,000 |
| 2015/08/05 | 1,969 | 2,032 | 1,968 | 2,031 | +63 | +3.2% | 402,000 |
| 2015/08/04 | 1,935 | 1,968 | 1,919 | 1,968 | +27 | +1.4% | 183,000 |
| 2015/08/03 | 1,916 | 1,946 | 1,906 | 1,941 | +25 | +1.3% | 165,000 |
| 2015/07/31 | 1,963 | 1,963 | 1,911 | 1,916 | -45 | -2.3% | 204,000 |
| 2015/07/30 | 1,980 | 1,990 | 1,931 | 1,961 | -19 | -1% | 233,000 |
| 2015/07/29 | 1,990 | 2,025 | 1,967 | 1,980 | +2 | +0.1% | 290,000 |
| 2015/07/28 | 1,940 | 1,994 | 1,923 | 1,978 | +17 | +0.9% | 405,000 |
| 2015/07/27 | 1,940 | 1,986 | 1,936 | 1,961 | +4 | +0.2% | 257,000 |
| 2015/07/24 | 1,961 | 1,978 | 1,936 | 1,957 | -4 | -0.2% | 219,000 |
| 2015/07/23 | 2,006 | 2,015 | 1,954 | 1,961 | -45 | -2.2% | 385,000 |
| 2015/07/22 | 2,015 | 2,020 | 1,970 | 2,006 | -28 | -1.4% | 294,000 |
| 2015/07/21 | 1,995 | 2,035 | 1,990 | 2,034 | +36 | +1.8% | 444,000 |
| 2015/07/17 | 1,999 | 1,999 | 1,982 | 1,998 | +3 | +0.2% | 221,000 |
| 2015/07/16 | 1,973 | 1,995 | 1,955 | 1,995 | +27 | +1.4% | 374,000 |
| 2015/07/15 | 1,949 | 1,970 | 1,939 | 1,968 | +27 | +1.4% | 441,000 |
| 2015/07/14 | 1,973 | 1,978 | 1,915 | 1,941 | +18 | +0.9% | 464,000 |
| 2015/07/13 | 1,846 | 1,927 | 1,840 | 1,923 | +97 | +5.3% | 390,000 |
| 2015/07/10 | 1,796 | 1,868 | 1,795 | 1,826 | ±0 | ±0% | 508,000 |
| 2015/07/09 | 1,600 | 1,843 | 1,600 | 1,826 | +125 | +7.3% | 1,355,000 |
| 2015/07/08 | 1,861 | 1,876 | 1,689 | 1,701 | -152 | -8.2% | 997,000 |
| 2015/07/07 | 1,909 | 1,920 | 1,852 | 1,853 | -33 | -1.7% | 294,000 |
| 2015/07/06 | 1,890 | 1,932 | 1,869 | 1,886 | -38 | -2% | 306,000 |
| 2015/07/03 | 1,986 | 1,987 | 1,896 | 1,924 | -62 | -3.1% | 426,000 |
| 2015/07/02 | 2,003 | 2,016 | 1,960 | 1,986 | -4 | -0.2% | 403,000 |
| 2015/07/01 | 1,909 | 1,990 | 1,903 | 1,990 | +100 | +5.3% | 458,000 |
| 2015/06/30 | 1,959 | 2,005 | 1,870 | 1,890 | -109 | -5.5% | 757,000 |
| 2015/06/29 | 1,910 | 2,039 | 1,891 | 1,999 | -28 | -1.4% | 568,000 |
2251～
2300
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
