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 |
|---|---|---|---|---|---|---|---|
| 2005/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/01 | 272 | 272 | 271.7 | 271.7 | ±0 | ±0% | 21,000 |
| 2005/07/29 | 271.7 | 274.7 | 271.7 | 271.7 | - | - | 30,000 |
| 2005/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/07/27 | 273 | 273 | 270.7 | 270.7 | -2.3 | -0.8% | 21,000 |
| 2005/07/26 | 273.3 | 273.3 | 271.7 | 273 | +2.7 | +1% | 48,000 |
| 2005/07/25 | 270.3 | 271.7 | 270 | 270.3 | - | - | 24,000 |
| 2005/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/07/21 | 268.3 | 269.7 | 268.3 | 269.7 | -4.3 | -1.6% | 15,000 |
| 2005/07/20 | 275.3 | 275.3 | 274 | 274 | -2.7 | -1% | 6,000 |
| 2005/07/19 | 276.7 | 276.7 | 276.7 | 276.7 | -3.3 | -1.2% | 12,000 |
| 2005/07/15 | 277.3 | 280 | 274.3 | 280 | +2 | +0.7% | 30,000 |
| 2005/07/14 | 277.7 | 278.3 | 273.3 | 278 | -5 | -1.8% | 24,000 |
| 2005/07/13 | 280 | 283 | 271.7 | 283 | -0.3 | -0.1% | 21,000 |
| 2005/07/12 | 293 | 293 | 280 | 283.3 | -10.4 | -3.5% | 141,000 |
| 2005/07/11 | 281.7 | 293.7 | 278.3 | 293.7 | +15.4 | +5.5% | 264,000 |
| 2005/07/08 | 266.7 | 278.3 | 266.7 | 278.3 | +16.6 | +6.3% | 72,000 |
| 2005/07/07 | 261.7 | 261.7 | 261.7 | 261.7 | +1 | +0.4% | 21,000 |
| 2005/07/06 | 263.3 | 263.3 | 260 | 260.7 | +0.7 | +0.3% | 12,000 |
| 2005/07/05 | 259.3 | 260 | 259.3 | 260 | +0.7 | +0.3% | 27,000 |
| 2005/07/04 | 258.3 | 261.3 | 258.3 | 259.3 | +2.6 | +1% | 15,000 |
| 2005/07/01 | 256.7 | 259.7 | 256.7 | 256.7 | +1 | +0.4% | 36,000 |
| 2005/06/30 | 255.7 | 256.7 | 255.7 | 255.7 | +1.7 | +0.7% | 24,000 |
| 2005/06/29 | 254.3 | 254.3 | 254 | 254 | ±0 | ±0% | 21,000 |
| 2005/06/28 | 254 | 254 | 254 | 254 | +0.7 | +0.3% | 6,000 |
| 2005/06/27 | 254 | 254 | 251.7 | 253.3 | -5.4 | -2.1% | 66,000 |
| 2005/06/24 | 258 | 258.7 | 254.7 | 258.7 | +4 | +1.6% | 18,000 |
| 2005/06/23 | 259 | 259 | 254.7 | 254.7 | -2.6 | -1% | 15,000 |
| 2005/06/22 | 257.7 | 259.3 | 257.3 | 257.3 | +6 | +2.4% | 21,000 |
| 2005/06/21 | 255.7 | 255.7 | 251.3 | 251.3 | +1 | +0.4% | 15,000 |
| 2005/06/20 | 251 | 259 | 250.3 | 250.3 | ±0 | ±0% | 27,000 |
| 2005/06/17 | 250.3 | 251 | 250.3 | 250.3 | +0.3 | +0.1% | 30,000 |
| 2005/06/16 | 251 | 252.3 | 250 | 250 | -2.3 | -0.9% | 39,000 |
| 2005/06/15 | 250.3 | 256 | 250.3 | 252.3 | -1 | -0.4% | 30,000 |
| 2005/06/14 | 258.3 | 258.3 | 253.3 | 253.3 | -6 | -2.3% | 42,000 |
| 2005/06/13 | 259.3 | 259.3 | 259.3 | 259.3 | -3 | -1.1% | 6,000 |
| 2005/06/10 | 262 | 266 | 262 | 262.3 | +0.3 | +0.1% | 18,000 |
| 2005/06/09 | 260 | 265 | 256.7 | 262 | -4.7 | -1.8% | 42,000 |
| 2005/06/08 | 270 | 270 | 266.7 | 266.7 | -0.6 | -0.2% | 18,000 |
| 2005/06/07 | 264 | 269.3 | 264 | 267.3 | +3.3 | +1.3% | 12,000 |
| 2005/06/06 | 263.3 | 264 | 253.7 | 264 | +0.7 | +0.3% | 24,000 |
| 2005/06/03 | 277 | 277 | 263.3 | 263.3 | -13.7 | -4.9% | 42,000 |
| 2005/06/02 | 280 | 280 | 277 | 277 | -2.7 | -1% | 9,000 |
| 2005/06/01 | 280 | 280 | 279.7 | 279.7 | - | - | 21,000 |
| 2005/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/30 | 283.7 | 286 | 283.3 | 283.3 | ±0 | ±0% | 60,000 |
| 2005/05/27 | 274.3 | 285.3 | 274.3 | 283.3 | -1.7 | -0.6% | 27,000 |
| 2005/05/26 | 285 | 285 | 285 | 285 | -0.3 | -0.1% | 18,000 |
| 2005/05/25 | 285 | 285.3 | 285 | 285.3 | +0.3 | +0.1% | 15,000 |
4901～
4950
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
