マキタの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/24 | 2,560 | 2,617 | 2,555 | 2,582 | -1 | ±0% | 358,700 |
2010/06/23 | 2,608 | 2,613 | 2,568 | 2,583 | -65 | -2.5% | 410,900 |
2010/06/22 | 2,680 | 2,685 | 2,642 | 2,648 | -67 | -2.5% | 462,000 |
2010/06/21 | 2,665 | 2,727 | 2,664 | 2,715 | +75 | +2.8% | 466,400 |
2010/06/18 | 2,669 | 2,674 | 2,632 | 2,640 | -2 | -0.1% | 446,000 |
2010/06/17 | 2,670 | 2,686 | 2,630 | 2,642 | -52 | -1.9% | 697,000 |
2010/06/16 | 2,604 | 2,698 | 2,580 | 2,694 | +140 | +5.5% | 1,387,200 |
2010/06/15 | 2,625 | 2,636 | 2,550 | 2,554 | -68 | -2.6% | 875,200 |
2010/06/14 | 2,580 | 2,627 | 2,579 | 2,622 | +62 | +2.4% | 647,000 |
2010/06/11 | 2,606 | 2,620 | 2,542 | 2,560 | -32 | -1.2% | 1,546,500 |
2010/06/10 | 2,585 | 2,606 | 2,532 | 2,592 | +42 | +1.6% | 659,300 |
2010/06/09 | 2,600 | 2,600 | 2,541 | 2,550 | -75 | -2.9% | 796,900 |
2010/06/08 | 2,570 | 2,642 | 2,558 | 2,625 | +62 | +2.4% | 1,096,400 |
2010/06/07 | 2,585 | 2,591 | 2,550 | 2,563 | -70 | -2.7% | 997,400 |
2010/06/04 | 2,639 | 2,671 | 2,627 | 2,633 | +4 | +0.2% | 900,900 |
2010/06/03 | 2,564 | 2,636 | 2,550 | 2,629 | +115 | +4.6% | 968,900 |
2010/06/02 | 2,507 | 2,585 | 2,488 | 2,514 | -43 | -1.7% | 827,700 |
2010/06/01 | 2,554 | 2,573 | 2,541 | 2,557 | +12 | +0.5% | 586,100 |
2010/05/31 | 2,511 | 2,576 | 2,504 | 2,545 | +32 | +1.3% | 765,000 |
2010/05/28 | 2,542 | 2,558 | 2,486 | 2,513 | +5 | +0.2% | 757,300 |
2010/05/27 | 2,420 | 2,521 | 2,403 | 2,508 | +85 | +3.5% | 841,600 |
2010/05/26 | 2,415 | 2,458 | 2,375 | 2,423 | -4 | -0.2% | 809,100 |
2010/05/25 | 2,500 | 2,508 | 2,405 | 2,427 | -105 | -4.1% | 1,104,500 |
2010/05/24 | 2,490 | 2,536 | 2,457 | 2,532 | +25 | +1% | 712,100 |
2010/05/21 | 2,504 | 2,525 | 2,467 | 2,507 | -47 | -1.8% | 1,037,800 |
2010/05/20 | 2,646 | 2,646 | 2,535 | 2,554 | -92 | -3.5% | 779,800 |
2010/05/19 | 2,610 | 2,665 | 2,598 | 2,646 | +27 | +1% | 1,407,700 |
2010/05/18 | 2,638 | 2,691 | 2,601 | 2,619 | -14 | -0.5% | 957,800 |
2010/05/17 | 2,645 | 2,658 | 2,599 | 2,633 | -77 | -2.8% | 1,009,600 |
2010/05/14 | 2,693 | 2,754 | 2,680 | 2,710 | -13 | -0.5% | 904,900 |
2010/05/13 | 2,693 | 2,729 | 2,681 | 2,723 | +51 | +1.9% | 716,100 |
2010/05/12 | 2,705 | 2,738 | 2,643 | 2,672 | -21 | -0.8% | 1,068,500 |
2010/05/11 | 2,784 | 2,795 | 2,683 | 2,693 | -60 | -2.2% | 947,900 |
2010/05/10 | 2,700 | 2,791 | 2,690 | 2,753 | +11 | +0.4% | 1,410,700 |
2010/05/07 | 2,685 | 2,754 | 2,656 | 2,742 | -89 | -3.1% | 1,585,600 |
2010/05/06 | 2,875 | 2,882 | 2,801 | 2,831 | -94 | -3.2% | 1,359,200 |
2010/04/30 | 2,945 | 2,949 | 2,904 | 2,925 | +20 | +0.7% | 1,014,500 |
2010/04/28 | 2,944 | 3,005 | 2,867 | 2,905 | -140 | -4.6% | 1,475,200 |
2010/04/27 | 2,977 | 3,060 | 2,972 | 3,045 | +65 | +2.2% | 965,500 |
2010/04/26 | 2,944 | 2,980 | 2,944 | 2,980 | +40 | +1.4% | 751,500 |
2010/04/23 | 2,924 | 2,940 | 2,900 | 2,940 | +17 | +0.6% | 779,900 |
2010/04/22 | 2,943 | 2,943 | 2,895 | 2,923 | -32 | -1.1% | 1,114,200 |
2010/04/21 | 2,929 | 2,970 | 2,910 | 2,955 | +103 | +3.6% | 1,745,700 |
2010/04/20 | 2,865 | 2,892 | 2,845 | 2,852 | -48 | -1.7% | 990,600 |
2010/04/19 | 2,850 | 2,925 | 2,810 | 2,900 | +15 | +0.5% | 1,936,200 |
2010/04/16 | 2,961 | 2,965 | 2,850 | 2,885 | -84 | -2.8% | 2,127,500 |
2010/04/15 | 2,990 | 2,990 | 2,961 | 2,969 | +6 | +0.2% | 873,200 |
2010/04/14 | 2,991 | 2,992 | 2,941 | 2,963 | -27 | -0.9% | 1,219,200 |
2010/04/13 | 3,000 | 3,010 | 2,953 | 2,990 | -35 | -1.2% | 1,215,100 |
2010/04/12 | 3,050 | 3,060 | 3,020 | 3,025 | -10 | -0.3% | 520,400 |
3401~
3450
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「マキタ」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 |
---|---|---|---|---|---|---|---|---|
マキタ | 482,300円 | -4.2% | +15.6% | 1.24% | 25.44倍 | 1.49倍 |
|
電動工具トップ。海外現地生産化で先行、販売拠点豊富。園芸機器も強化。総還元性向35%以上 |
コマツ | 459,500円 | -0.1% | -10.0% | 3.63% | 12.52倍 | 1.43倍 |
|
建設機械で世界2位。アジアでも幅広く展開。IT活用強み。基幹部品は日本、組み立て現地化 |
クボタ | 236,300円 | +1.0% | -2.7% | 2.12% | 12.29倍 | 1.28倍 |
|
農業機械、鋳鉄管とも国内トップ。建機、エンジンも主力。環境プラントは民需、インド市場開拓 |
ダイフク | 311,500円 | -10.1% | -16.7% | 1.19% | 29.60倍 | 3.22倍 |
|
保管・搬送システム世界首位級。立体自動倉庫首位。半導体製造ラインや空港等に幅広く納入 |
荏 原 | 1,259,500円 | +8.9% | +0.4% | 1.83% | 19.13倍 | 2.84倍 |
|
ポンプの総合メーカー。固形廃棄物処理プラントや半導体研磨装置等でも世界首位級の技術力 |
市場注目の銘柄
チャート関連のコラム