決算new！
2024/04/26 発表
1-3月期(1Q)経常は2.3倍増益で着地
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
2,478
円
(13:27)
株価は20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) | 1,882.5 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,838.0 (24/03/22) | 2,299.0 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,435.0 | 2,488.0 | 2,400.5 | 2,478.0 | +41.5 | +1.7 | 2,503,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,649.5 | 2,711.5 | 2,398.0 | 2,436.5 | -182.0 | -7.0 | 3,671,600 |
| 4/19 | 2,646.5 | 2,670.0 | 2,589.0 | 2,618.5 | -63.5 | -2.4 | 1,710,600 |
| 4/12 | 2,684.5 | 2,705.5 | 2,636.0 | 2,682.0 | +21.0 | +0.8 | 1,186,500 |
| 4/5 | 2,776.0 | 2,792.0 | 2,588.5 | 2,661.0 | -114.0 | -4.1 | 2,400,000 |
| 3/29 | 2,812.0 | 2,819.5 | 2,741.0 | 2,775.0 | -46.0 | -1.6 | 1,302,200 |
| 3/22 | 2,775.0 | 2,838.0 | 2,722.0 | 2,821.0 | +53.0 | +1.9 | 1,402,500 |
| 3/15 | 2,655.5 | 2,783.0 | 2,649.5 | 2,768.0 | +82.0 | +3.1 | 2,053,100 |
| 3/8 | 2,690.0 | 2,732.0 | 2,602.0 | 2,686.0 | -13.0 | -0.5 | 2,156,700 |
| 3/1 | 2,764.5 | 2,778.0 | 2,682.0 | 2,699.0 | -68.0 | -2.5 | 2,818,000 |
| 2/22 | 2,779.5 | 2,835.0 | 2,690.0 | 2,767.0 | -9.5 | -0.3 | 2,080,400 |
| 2/16 | 2,600.5 | 2,806.5 | 2,512.0 | 2,776.5 | +212.0 | +8.3 | 4,062,500 |
| 2/9 | 2,548.5 | 2,579.0 | 2,496.5 | 2,564.5 | +26.0 | +1.0 | 1,501,700 |
| 2/2 | 2,492.0 | 2,591.0 | 2,480.0 | 2,538.5 | +45.0 | +1.8 | 1,726,000 |
| 1/26 | 2,529.5 | 2,575.0 | 2,479.5 | 2,493.5 | -21.5 | -0.9 | 1,905,200 |
| 1/19 | 2,472.5 | 2,544.0 | 2,456.5 | 2,515.0 | +43.0 | +1.7 | 1,782,100 |
| 1/12 | 2,385.0 | 2,494.0 | 2,377.5 | 2,472.0 | +93.0 | +3.9 | 1,531,300 |
| 1/5 | 2,320.0 | 2,380.5 | 2,299.0 | 2,379.0 | +40.0 | +1.7 | 774,900 |
| 12/29 | 2,365.5 | 2,372.5 | 2,316.0 | 2,339.0 | -10.0 | -0.4 | 2,714,400 |
| 12/22 | 2,350.0 | 2,372.5 | 2,317.0 | 2,349.0 | -7.5 | -0.3 | 1,696,600 |
| 12/15 | 2,291.0 | 2,380.0 | 2,287.5 | 2,356.5 | +88.0 | +3.9 | 2,176,600 |
| 12/8 | 2,318.5 | 2,345.5 | 2,246.0 | 2,268.5 | -60.5 | -2.6 | 1,850,200 |
| 12/1 | 2,259.5 | 2,340.0 | 2,230.0 | 2,329.0 | +72.5 | +3.2 | 1,886,000 |
| 11/24 | 2,291.0 | 2,300.0 | 2,253.0 | 2,256.5 | -29.0 | -1.3 | 1,132,200 |
| 11/17 | 2,254.5 | 2,288.0 | 2,239.0 | 2,285.5 | +35.5 | +1.6 | 1,106,200 |
| 11/10 | 2,301.0 | 2,327.0 | 2,221.0 | 2,250.0 | -50.5 | -2.2 | 2,432,000 |
| 11/2 | 2,163.0 | 2,309.0 | 2,119.5 | 2,300.5 | +126.0 | +5.8 | 1,988,800 |
| 10/27 | 2,188.5 | 2,196.0 | 2,129.5 | 2,174.5 | -3.0 | -0.1 | 1,249,800 |
| 10/20 | 2,240.0 | 2,256.0 | 2,156.0 | 2,177.5 | -70.0 | -3.1 | 1,613,000 |
| 10/13 | 2,234.5 | 2,286.5 | 2,232.5 | 2,247.5 | +18.5 | +0.8 | 1,351,000 |
| 10/6 | 2,256.0 | 2,285.5 | 2,190.5 | 2,229.0 | -6.0 | -0.3 | 2,456,800 |
▶︎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