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 |
|---|---|---|---|---|---|---|---|
| 2015/05/19 | 1,610 | 1,700 | 1,610 | 1,698 | +75 | +4.6% | 328,000 |
| 2015/05/18 | 1,607 | 1,623 | 1,600 | 1,623 | +25 | +1.6% | 103,000 |
| 2015/05/15 | 1,601 | 1,634 | 1,595 | 1,598 | -24 | -1.5% | 130,000 |
| 2015/05/14 | 1,627 | 1,655 | 1,615 | 1,622 | -27 | -1.6% | 133,000 |
| 2015/05/13 | 1,564 | 1,649 | 1,560 | 1,649 | +59 | +3.7% | 224,000 |
| 2015/05/12 | 1,598 | 1,599 | 1,531 | 1,590 | -10 | -0.6% | 246,000 |
| 2015/05/11 | 1,588 | 1,601 | 1,527 | 1,600 | +19 | +1.2% | 348,000 |
| 2015/05/08 | 1,592 | 1,627 | 1,581 | 1,581 | -36 | -2.2% | 258,000 |
| 2015/05/07 | 1,673 | 1,694 | 1,610 | 1,617 | -58 | -3.5% | 353,000 |
| 2015/05/01 | 1,665 | 1,684 | 1,651 | 1,675 | +33 | +2% | 153,000 |
| 2015/04/30 | 1,660 | 1,670 | 1,628 | 1,642 | -38 | -2.3% | 384,000 |
| 2015/04/28 | 1,706 | 1,714 | 1,680 | 1,680 | ±0 | ±0% | 174,000 |
| 2015/04/27 | 1,686 | 1,720 | 1,680 | 1,680 | -14 | -0.8% | 152,000 |
| 2015/04/24 | 1,720 | 1,750 | 1,682 | 1,694 | -26 | -1.5% | 343,000 |
| 2015/04/23 | 1,780 | 1,816 | 1,705 | 1,720 | -85 | -4.7% | 630,000 |
| 2015/04/22 | 1,730 | 1,817 | 1,722 | 1,805 | +86 | +5% | 967,000 |
| 2015/04/21 | 1,623 | 1,719 | 1,620 | 1,719 | +89 | +5.5% | 509,000 |
| 2015/04/20 | 1,646 | 1,678 | 1,628 | 1,630 | -56 | -3.3% | 282,000 |
| 2015/04/17 | 1,726 | 1,726 | 1,678 | 1,686 | -20 | -1.2% | 255,000 |
| 2015/04/16 | 1,737 | 1,760 | 1,683 | 1,706 | -24 | -1.4% | 358,000 |
| 2015/04/15 | 1,738 | 1,767 | 1,711 | 1,730 | -8 | -0.5% | 245,000 |
| 2015/04/14 | 1,688 | 1,750 | 1,688 | 1,738 | +14 | +0.8% | 316,000 |
| 2015/04/13 | 1,714 | 1,768 | 1,681 | 1,724 | +2 | +0.1% | 411,000 |
| 2015/04/10 | 1,669 | 1,749 | 1,656 | 1,722 | +80 | +4.9% | 706,000 |
| 2015/04/09 | 1,710 | 1,728 | 1,611 | 1,642 | -86 | -5% | 615,000 |
| 2015/04/08 | 1,703 | 1,756 | 1,672 | 1,728 | +2 | +0.1% | 736,000 |
| 2015/04/07 | 1,796 | 1,818 | 1,713 | 1,726 | -100 | -5.5% | 1,329,000 |
| 2015/04/06 | 1,537 | 1,835 | 1,513 | 1,826 | +272 | +17.5% | 2,553,000 |
| 2015/04/03 | 1,425 | 1,619 | 1,413 | 1,554 | +129 | +9.1% | 1,213,000 |
| 2015/04/02 | 1,463 | 1,505 | 1,419 | 1,425 | -46 | -3.1% | 765,000 |
| 2015/04/01 | 1,360 | 1,570 | 1,286 | 1,471 | +52 | +3.7% | 3,970,000 |
| 2015/03/31 | 1,419 | 1,419 | 1,419 | 1,419 | +300 | +26.8% | 220,000 |
| 2015/03/30 | 1,100 | 1,146 | 1,093 | 1,119 | +27 | +2.5% | 314,000 |
| 2015/03/27 | 1,080 | 1,155 | 1,080 | 1,092 | +13 | +1.2% | 296,000 |
| 2015/03/26 | 1,093 | 1,100 | 1,063 | 1,079 | -11 | -1% | 138,000 |
| 2015/03/25 | 1,063 | 1,177 | 1,063 | 1,090 | +28 | +2.6% | 222,000 |
| 2015/03/24 | 1,075 | 1,080 | 1,031 | 1,062 | -10 | -0.9% | 204,000 |
| 2015/03/23 | 1,024 | 1,080 | 1,024 | 1,072 | +60 | +5.9% | 249,000 |
| 2015/03/20 | 1,030 | 1,030 | 995 | 1,012 | -18 | -1.7% | 161,000 |
| 2015/03/19 | 990 | 1,044 | 985 | 1,030 | +38 | +3.8% | 236,000 |
| 2015/03/18 | 980 | 1,004 | 980 | 992 | +2 | +0.2% | 150,000 |
| 2015/03/17 | 1,000 | 1,015 | 986 | 990 | -11 | -1.1% | 474,000 |
| 2015/03/16 | 937 | 1,006 | 936 | 1,001 | +49 | +5.1% | 528,000 |
| 2015/03/13 | 959 | 959 | 942 | 952 | +3 | +0.3% | 132,000 |
| 2015/03/12 | 924 | 967 | 924 | 949 | +27 | +2.9% | 306,000 |
| 2015/03/11 | 905 | 938 | 891 | 922 | +5 | +0.5% | 275,000 |
| 2015/03/10 | 940 | 953 | 906 | 917 | -10 | -1.1% | 422,000 |
| 2015/03/09 | 895 | 937 | 886 | 927 | +44 | +5% | 373,000 |
| 2015/03/06 | 824 | 886 | 824 | 883 | +59 | +7.2% | 448,000 |
| 2015/03/05 | 820 | 849 | 815 | 824 | +8 | +1% | 429,000 |
2501～
2550
件表示中 / 7012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 | 184,200円 | +3.2% | +1.3% | 3.47% | 24.37倍 | 1.32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 |
| ＭＣＪ | 138,300円 | +0.8% | -13.1% | 3.18% | 11.09倍 | 1.49倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
| 日東工 | 343,000円 | +4.0% | +0.6% | 3.62% | 13.84倍 | 1.13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 |
| 芝浦メカ | 932,000円 | -1.1% | -27.7% | 2.15% | 16.30倍 | 2.58倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| 山洋電 | 983,000円 | +9.5% | +49.3% | 2.14% | 13.68倍 | 1.03倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
市場注目の銘柄
チャート関連のコラム
