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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 1,367 | 1,385 | 1,319 | 1,358 | +80 | +6.3% | 128,900 |
| 2024/08/05 | 1,310 | 1,361 | 1,251 | 1,278 | -105 | -7.6% | 170,400 |
| 2024/08/02 | 1,453 | 1,459 | 1,381 | 1,383 | -100 | -6.7% | 172,300 |
| 2024/08/01 | 1,499 | 1,499 | 1,449 | 1,483 | -27 | -1.8% | 120,300 |
| 2024/07/31 | 1,480 | 1,515 | 1,480 | 1,510 | +17 | +1.1% | 124,500 |
| 2024/07/30 | 1,473 | 1,504 | 1,473 | 1,493 | +12 | +0.8% | 503,900 |
| 2024/07/29 | 1,492 | 1,494 | 1,469 | 1,481 | +13 | +0.9% | 100,600 |
| 2024/07/26 | 1,495 | 1,507 | 1,468 | 1,468 | -20 | -1.3% | 100,100 |
| 2024/07/25 | 1,480 | 1,505 | 1,477 | 1,488 | -11 | -0.7% | 110,800 |
| 2024/07/24 | 1,489 | 1,502 | 1,481 | 1,499 | +1 | +0.1% | 81,200 |
| 2024/07/23 | 1,483 | 1,504 | 1,472 | 1,498 | +27 | +1.8% | 133,000 |
| 2024/07/22 | 1,482 | 1,482 | 1,459 | 1,471 | -4 | -0.3% | 123,300 |
| 2024/07/19 | 1,488 | 1,488 | 1,457 | 1,475 | -14 | -0.9% | 173,500 |
| 2024/07/18 | 1,499 | 1,512 | 1,488 | 1,489 | -19 | -1.3% | 94,800 |
| 2024/07/17 | 1,514 | 1,526 | 1,498 | 1,508 | -2 | -0.1% | 59,600 |
| 2024/07/16 | 1,510 | 1,525 | 1,510 | 1,510 | -11 | -0.7% | 57,600 |
| 2024/07/12 | 1,506 | 1,526 | 1,506 | 1,521 | +12 | +0.8% | 72,000 |
| 2024/07/11 | 1,511 | 1,519 | 1,506 | 1,509 | +10 | +0.7% | 87,100 |
| 2024/07/10 | 1,502 | 1,505 | 1,487 | 1,499 | -1 | -0.1% | 110,800 |
| 2024/07/09 | 1,500 | 1,510 | 1,495 | 1,500 | +1 | +0.1% | 92,200 |
| 2024/07/08 | 1,496 | 1,514 | 1,494 | 1,499 | +3 | +0.2% | 102,700 |
| 2024/07/05 | 1,523 | 1,528 | 1,496 | 1,496 | -29 | -1.9% | 59,100 |
| 2024/07/04 | 1,515 | 1,526 | 1,507 | 1,525 | +16 | +1.1% | 112,500 |
| 2024/07/03 | 1,506 | 1,519 | 1,495 | 1,509 | +6 | +0.4% | 155,900 |
| 2024/07/02 | 1,567 | 1,567 | 1,493 | 1,503 | -56 | -3.6% | 292,400 |
| 2024/07/01 | 1,548 | 1,563 | 1,537 | 1,559 | +12 | +0.8% | 155,700 |
| 2024/06/28 | 1,542 | 1,547 | 1,531 | 1,547 | +8 | +0.5% | 72,400 |
| 2024/06/27 | 1,540 | 1,543 | 1,525 | 1,539 | +4 | +0.3% | 72,600 |
| 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 |
201～
250
件表示中 / 6967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 | 133,400円 | +2.6% | -12.9% | 3.00% | 20.60倍 | 1.01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 |
| メガチップス | 489,000円 | -0.8% | +3.5% | 2.86% | 20.87倍 | 0.71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 |
| 古野電 | 307,000円 | +0.4% | -11.7% | 3.58% | 10.78倍 | 1.34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 |
| 芝浦電子 | 610,000円 | - | - | - | - | 2.49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 |
| ＥＩＺＯ | 205,700円 | +5.6% | +33.9% | 5.35% | 19.24倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
