マキヤの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,046 | 1,053 | 1,046 | 1,052 | +6 | +0.6% | 2,900 |
| 2024/05/07 | 1,048 | 1,049 | 1,041 | 1,046 | +6 | +0.6% | 11,300 |
| 2024/05/02 | 1,053 | 1,053 | 1,037 | 1,040 | -13 | -1.2% | 5,900 |
| 2024/05/01 | 1,053 | 1,054 | 1,042 | 1,053 | +3 | +0.3% | 3,000 |
| 2024/04/30 | 1,044 | 1,050 | 1,040 | 1,050 | +7 | +0.7% | 3,700 |
| 2024/04/26 | 1,044 | 1,049 | 1,043 | 1,043 | -16 | -1.5% | 4,300 |
| 2024/04/25 | 1,052 | 1,061 | 1,046 | 1,059 | +7 | +0.7% | 4,400 |
| 2024/04/24 | 1,052 | 1,068 | 1,050 | 1,052 | -4 | -0.4% | 9,500 |
| 2024/04/23 | 1,056 | 1,064 | 1,050 | 1,056 | -4 | -0.4% | 6,300 |
| 2024/04/22 | 1,031 | 1,063 | 1,031 | 1,060 | +29 | +2.8% | 11,400 |
| 2024/04/19 | 1,038 | 1,050 | 1,018 | 1,031 | -11 | -1.1% | 12,200 |
| 2024/04/18 | 1,024 | 1,048 | 1,024 | 1,042 | -12 | -1.1% | 18,200 |
| 2024/04/17 | 1,067 | 1,073 | 1,040 | 1,054 | -13 | -1.2% | 21,100 |
| 2024/04/16 | 1,065 | 1,074 | 1,060 | 1,067 | -10 | -0.9% | 11,000 |
| 2024/04/15 | 1,086 | 1,086 | 1,076 | 1,077 | -11 | -1% | 5,800 |
| 2024/04/12 | 1,081 | 1,094 | 1,080 | 1,088 | +4 | +0.4% | 4,300 |
| 2024/04/11 | 1,062 | 1,085 | 1,061 | 1,084 | +22 | +2.1% | 9,800 |
| 2024/04/10 | 1,059 | 1,067 | 1,059 | 1,062 | -2 | -0.2% | 4,300 |
| 2024/04/09 | 1,060 | 1,064 | 1,055 | 1,064 | +4 | +0.4% | 3,600 |
| 2024/04/08 | 1,064 | 1,069 | 1,060 | 1,060 | -4 | -0.4% | 5,600 |
| 2024/04/05 | 1,072 | 1,079 | 1,064 | 1,064 | -23 | -2.1% | 7,800 |
| 2024/04/04 | 1,088 | 1,088 | 1,084 | 1,087 | ±0 | ±0% | 1,800 |
| 2024/04/03 | 1,079 | 1,094 | 1,074 | 1,087 | -5 | -0.5% | 7,500 |
| 2024/04/02 | 1,106 | 1,106 | 1,067 | 1,092 | -14 | -1.3% | 12,800 |
| 2024/04/01 | 1,109 | 1,112 | 1,101 | 1,106 | ±0 | ±0% | 9,600 |
| 2024/03/29 | 1,113 | 1,113 | 1,051 | 1,106 | -7 | -0.6% | 7,700 |
| 2024/03/28 | 1,102 | 1,115 | 1,102 | 1,113 | -4 | -0.4% | 4,000 |
| 2024/03/27 | 1,127 | 1,127 | 1,115 | 1,117 | -5 | -0.4% | 15,900 |
| 2024/03/26 | 1,130 | 1,130 | 1,120 | 1,122 | +3 | +0.3% | 4,900 |
| 2024/03/25 | 1,121 | 1,128 | 1,118 | 1,119 | -1 | -0.1% | 8,500 |
| 2024/03/22 | 1,124 | 1,124 | 1,110 | 1,120 | +4 | +0.4% | 8,700 |
| 2024/03/21 | 1,117 | 1,127 | 1,115 | 1,116 | -5 | -0.4% | 12,500 |
| 2024/03/19 | 1,143 | 1,143 | 1,121 | 1,121 | -18 | -1.6% | 9,000 |
| 2024/03/18 | 1,146 | 1,146 | 1,132 | 1,139 | +5 | +0.4% | 14,400 |
| 2024/03/15 | 1,113 | 1,137 | 1,112 | 1,134 | +21 | +1.9% | 13,300 |
| 2024/03/14 | 1,115 | 1,118 | 1,107 | 1,113 | -3 | -0.3% | 2,500 |
| 2024/03/13 | 1,120 | 1,120 | 1,101 | 1,116 | +8 | +0.7% | 6,100 |
| 2024/03/12 | 1,110 | 1,116 | 1,098 | 1,108 | +5 | +0.5% | 3,700 |
| 2024/03/11 | 1,139 | 1,139 | 1,094 | 1,103 | -36 | -3.2% | 9,700 |
| 2024/03/08 | 1,110 | 1,150 | 1,110 | 1,139 | +31 | +2.8% | 13,400 |
| 2024/03/07 | 1,113 | 1,120 | 1,108 | 1,108 | -1 | -0.1% | 4,500 |
| 2024/03/06 | 1,102 | 1,118 | 1,102 | 1,109 | +3 | +0.3% | 7,800 |
| 2024/03/05 | 1,116 | 1,117 | 1,103 | 1,106 | -14 | -1.3% | 5,500 |
| 2024/03/04 | 1,131 | 1,131 | 1,116 | 1,120 | -12 | -1.1% | 5,700 |
| 2024/03/01 | 1,138 | 1,138 | 1,111 | 1,132 | -4 | -0.4% | 9,100 |
| 2024/02/29 | 1,139 | 1,147 | 1,134 | 1,136 | -3 | -0.3% | 4,100 |
| 2024/02/28 | 1,148 | 1,152 | 1,136 | 1,139 | -6 | -0.5% | 6,000 |
| 2024/02/27 | 1,141 | 1,152 | 1,136 | 1,145 | -2 | -0.2% | 8,500 |
| 2024/02/26 | 1,110 | 1,155 | 1,104 | 1,147 | +43 | +3.9% | 41,400 |
| 2024/02/22 | 1,101 | 1,104 | 1,090 | 1,104 | +9 | +0.8% | 5,000 |
1～
50
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「マキヤ」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 |
|---|---|---|---|---|---|---|---|---|
| マキヤ | 105,100円 | +5.9% | +26.9% | 1.90% | 7.13倍 | 0.57倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
| ヒマラヤ | 91,700円 | +1.6% | +24.4% | 2.84% | 14.48倍 | 0.68倍 |
|
一般スポーツ、ゴルフ用品等の小売りチェーン。中部地盤に全国展開。ＥＣの収益性向上に注力 |
| クラシコム | 151,700円 | - | - | 0.99% | 17.61倍 | 2.54倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| ＧＤＯ | 60,000円 | +8.7% | - | 0.00% | - | -2.32倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
| ＭＲＫ ＨＬＤ | 10,800円 | +3.4% | +3.0% | 0.93% | 20.65倍 | 0.77倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
市場注目の銘柄
チャート関連のコラム
