決算new！
2025/02/14 発表
今期経常は28％減益、2円増配へ
6592東証P貸借
業種 電気機器
マブチモーター 株価時系列データ
PTS
2,291.6
円
(15:22)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,838.0 (24/03/22) | 1,909.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,838.0 (24/03/22) | 1,909.0 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 2,116.0 | 2,346.0 | 2,059.5 | 2,293.0 | +156.5 | +7.3 | 4,912,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/07 | 2,840.0 | 2,930.0 | 2,750.0 | 2,910.0 | +115.0 | +4.1 | 11,396,000 |
| 17/06 | 3,105.0 | 3,175.0 | 2,770.0 | 2,795.0 | -325.0 | -10.4 | 15,930,800 |
| 17/05 | 3,185.0 | 3,370.0 | 3,110.0 | 3,120.0 | -25.0 | -0.8 | 13,104,600 |
| 17/04 | 3,170.0 | 3,245.0 | 2,910.0 | 3,145.0 | +10.0 | +0.3 | 13,466,400 |
| 17/03 | 3,055.0 | 3,245.0 | 2,990.0 | 3,135.0 | +100.0 | +3.3 | 13,700,200 |
| 17/02 | 2,870.0 | 3,210.0 | 2,840.0 | 3,035.0 | +130.0 | +4.5 | 16,617,800 |
| 17/01 | 3,060.0 | 3,145.0 | 2,895.0 | 2,905.0 | -145.0 | -4.8 | 15,432,000 |
| 16/12 | 3,230.0 | 3,280.0 | 3,000.0 | 3,050.0 | -135.0 | -4.2 | 12,864,400 |
| 16/11 | 3,005.0 | 3,325.0 | 2,835.0 | 3,185.0 | +130.0 | +4.3 | 13,208,200 |
| 16/10 | 2,820.0 | 3,110.0 | 2,800.0 | 3,055.0 | +285.0 | +10.3 | 11,691,800 |
| 16/09 | 2,745.0 | 2,830.0 | 2,610.0 | 2,770.0 | +25.0 | +0.9 | 9,005,200 |
| 16/08 | 2,297.5 | 2,770.0 | 2,135.0 | 2,745.0 | +385.0 | +16.3 | 16,206,200 |
| 16/07 | 2,152.5 | 2,395.0 | 1,905.0 | 2,360.0 | +220.0 | +10.3 | 19,005,200 |
| 16/06 | 2,620.0 | 2,635.0 | 1,940.0 | 2,140.0 | -480.0 | -18.3 | 18,526,200 |
| 16/05 | 2,675.0 | 2,865.0 | 2,447.5 | 2,620.0 | -190.0 | -6.8 | 13,265,000 |
| 16/04 | 2,625.0 | 2,915.0 | 2,310.0 | 2,810.0 | +190.0 | +7.3 | 13,093,400 |
| 16/03 | 2,470.0 | 2,780.0 | 2,410.0 | 2,620.0 | +142.5 | +5.8 | 13,230,200 |
| 16/02 | 3,240.0 | 3,370.0 | 2,232.5 | 2,477.5 | -712.5 | -22.3 | 28,626,800 |
| 16/01 | 3,300.0 | 3,325.0 | 2,850.0 | 3,190.0 | -130.0 | -3.9 | 15,342,000 |
| 15/12 | 3,535.0 | 3,575.0 | 3,215.0 | 3,320.0 | -225.0 | -6.4 | 14,355,600 |
| 15/11 | 2,965.0 | 3,565.0 | 2,960.0 | 3,545.0 | +525.0 | +17.4 | 14,753,200 |
| 15/10 | 2,670.0 | 3,075.0 | 2,585.0 | 3,020.0 | +435.0 | +16.8 | 13,745,400 |
| 15/09 | 2,795.0 | 2,960.0 | 2,515.0 | 2,585.0 | -250.0 | -8.8 | 16,948,600 |
| 15/08 | 3,745.0 | 3,835.0 | 2,505.0 | 2,835.0 | -880.0 | -23.7 | 30,062,400 |
| 15/07 | 3,905.0 | 4,045.0 | 3,505.0 | 3,715.0 | -155.0 | -4.0 | 12,979,600 |
| 15/06 | 3,775.0 | 4,115.0 | 3,735.0 | 3,870.0 | +95.0 | +2.5 | 17,139,200 |
| 15/05 | 3,550.0 | 3,885.0 | 3,390.0 | 3,775.0 | +190.0 | +5.3 | 13,960,800 |
| 15/04 | 3,145.0 | 3,660.0 | 3,060.0 | 3,585.0 | +400.0 | +12.6 | 15,584,600 |
| 15/03 | 3,060.0 | 3,280.0 | 3,035.0 | 3,185.0 | +155.0 | +5.1 | 20,552,800 |
| 15/02 | 2,392.5 | 3,100.0 | 2,372.5 | 3,030.0 | +595.0 | +24.4 | 23,406,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
