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 |
|---|---|---|---|---|---|---|---|
| 2024/01/15 | 1,527 | 1,527 | 1,501 | 1,524 | -3 | -0.2% | 136,600 |
| 2024/01/12 | 1,526 | 1,535 | 1,507 | 1,527 | +4 | +0.3% | 114,700 |
| 2024/01/11 | 1,539 | 1,550 | 1,523 | 1,523 | -2 | -0.1% | 160,000 |
| 2024/01/10 | 1,515 | 1,534 | 1,503 | 1,525 | +11 | +0.7% | 165,100 |
| 2024/01/09 | 1,500 | 1,523 | 1,496 | 1,514 | +20 | +1.3% | 188,700 |
| 2024/01/05 | 1,500 | 1,501 | 1,486 | 1,494 | +1 | +0.1% | 129,300 |
| 2024/01/04 | 1,491 | 1,498 | 1,464 | 1,493 | +2 | +0.1% | 150,500 |
| 2023/12/29 | 1,536 | 1,538 | 1,480 | 1,491 | -40 | -2.6% | 190,300 |
| 2023/12/28 | 1,532 | 1,552 | 1,510 | 1,531 | -9 | -0.6% | 216,700 |
| 2023/12/27 | 1,534 | 1,568 | 1,534 | 1,540 | -34 | -2.2% | 281,700 |
| 2023/12/26 | 1,581 | 1,584 | 1,538 | 1,574 | +33 | +2.1% | 460,300 |
| 2023/12/25 | 1,538 | 1,554 | 1,529 | 1,541 | +4 | +0.3% | 192,400 |
| 2023/12/22 | 1,533 | 1,547 | 1,526 | 1,537 | +8 | +0.5% | 121,900 |
| 2023/12/21 | 1,510 | 1,538 | 1,508 | 1,529 | +8 | +0.5% | 85,000 |
| 2023/12/20 | 1,523 | 1,529 | 1,514 | 1,521 | +1 | +0.1% | 97,600 |
| 2023/12/19 | 1,515 | 1,522 | 1,504 | 1,520 | +12 | +0.8% | 98,200 |
| 2023/12/18 | 1,498 | 1,510 | 1,466 | 1,508 | +2 | +0.1% | 116,000 |
| 2023/12/15 | 1,495 | 1,519 | 1,493 | 1,506 | +17 | +1.1% | 174,600 |
| 2023/12/14 | 1,485 | 1,492 | 1,479 | 1,489 | +1 | +0.1% | 152,300 |
| 2023/12/13 | 1,490 | 1,493 | 1,484 | 1,488 | +3 | +0.2% | 71,900 |
| 2023/12/12 | 1,488 | 1,491 | 1,482 | 1,485 | -3 | -0.2% | 87,700 |
| 2023/12/11 | 1,484 | 1,490 | 1,476 | 1,488 | +11 | +0.7% | 96,700 |
| 2023/12/08 | 1,483 | 1,496 | 1,465 | 1,477 | -19 | -1.3% | 150,800 |
| 2023/12/07 | 1,510 | 1,520 | 1,496 | 1,496 | -28 | -1.8% | 78,900 |
| 2023/12/06 | 1,502 | 1,526 | 1,501 | 1,524 | +23 | +1.5% | 141,900 |
| 2023/12/05 | 1,519 | 1,520 | 1,497 | 1,501 | -18 | -1.2% | 93,800 |
| 2023/12/04 | 1,527 | 1,529 | 1,505 | 1,519 | -13 | -0.8% | 69,900 |
| 2023/12/01 | 1,564 | 1,572 | 1,528 | 1,532 | -24 | -1.5% | 105,900 |
| 2023/11/30 | 1,568 | 1,572 | 1,555 | 1,556 | -14 | -0.9% | 249,700 |
| 2023/11/29 | 1,562 | 1,576 | 1,561 | 1,570 | -2 | -0.1% | 62,900 |
| 2023/11/28 | 1,557 | 1,573 | 1,551 | 1,572 | +15 | +1% | 109,200 |
| 2023/11/27 | 1,579 | 1,585 | 1,557 | 1,557 | -5 | -0.3% | 74,700 |
| 2023/11/24 | 1,574 | 1,580 | 1,556 | 1,562 | -12 | -0.8% | 89,000 |
| 2023/11/22 | 1,567 | 1,581 | 1,563 | 1,574 | -2 | -0.1% | 76,800 |
| 2023/11/21 | 1,529 | 1,582 | 1,525 | 1,576 | +53 | +3.5% | 229,800 |
| 2023/11/20 | 1,538 | 1,556 | 1,523 | 1,523 | -5 | -0.3% | 165,200 |
| 2023/11/17 | 1,533 | 1,535 | 1,503 | 1,528 | -19 | -1.2% | 447,400 |
| 2023/11/16 | 1,565 | 1,565 | 1,545 | 1,547 | -9 | -0.6% | 1,147,400 |
| 2023/11/15 | 1,566 | 1,566 | 1,539 | 1,556 | +9 | +0.6% | 407,000 |
| 2023/11/14 | 1,535 | 1,554 | 1,535 | 1,547 | +11 | +0.7% | 185,200 |
| 2023/11/13 | 1,578 | 1,578 | 1,536 | 1,536 | -36 | -2.3% | 206,200 |
| 2023/11/10 | 1,567 | 1,577 | 1,553 | 1,572 | -2 | -0.1% | 144,000 |
| 2023/11/09 | 1,599 | 1,599 | 1,560 | 1,574 | -9 | -0.6% | 182,100 |
| 2023/11/08 | 1,594 | 1,599 | 1,576 | 1,583 | +6 | +0.4% | 200,700 |
| 2023/11/07 | 1,594 | 1,603 | 1,577 | 1,577 | -22 | -1.4% | 131,200 |
| 2023/11/06 | 1,606 | 1,610 | 1,583 | 1,599 | +7 | +0.4% | 195,500 |
| 2023/11/02 | 1,590 | 1,593 | 1,576 | 1,592 | +26 | +1.7% | 141,300 |
| 2023/11/01 | 1,564 | 1,575 | 1,554 | 1,566 | +24 | +1.6% | 116,000 |
| 2023/10/31 | 1,527 | 1,543 | 1,515 | 1,542 | +13 | +0.9% | 89,600 |
| 2023/10/30 | 1,541 | 1,543 | 1,519 | 1,529 | -14 | -0.9% | 85,400 |
301～
350
件表示中 / 6928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 | 125,000円 | +2.6% | -12.9% | 3.20% | 19.30倍 | 0.95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 |
| フェローテック | 198,300円 | +19.1% | -2.0% | 7.06% | 5.80倍 | 0.39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 |
| 図 研 | 415,500円 | +6.6% | +8.5% | 2.41% | 22.50倍 | 2.22倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| キヤノン電 | 202,600円 | +4.3% | +6.3% | 3.46% | 10.62倍 | 0.68倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| 日置電 | 576,000円 | +11.5% | +5.4% | 3.47% | 12.10倍 | 1.96倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
市場注目の銘柄
チャート関連のコラム
