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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 2024/02/21 | 1,118 | 1,118 | 1,093 | 1,095 | -18 | -1.6% | 7,400 |
| 2024/02/20 | 1,120 | 1,124 | 1,113 | 1,113 | -6 | -0.5% | 2,500 |
| 2024/02/19 | 1,113 | 1,122 | 1,104 | 1,119 | +9 | +0.8% | 7,500 |
| 2024/02/16 | 1,099 | 1,117 | 1,082 | 1,110 | +15 | +1.4% | 11,700 |
| 2024/02/15 | 1,140 | 1,140 | 1,084 | 1,095 | -27 | -2.4% | 22,300 |
| 2024/02/14 | 1,111 | 1,140 | 1,110 | 1,122 | +11 | +1% | 17,500 |
| 2024/02/13 | 1,109 | 1,120 | 1,094 | 1,111 | -3 | -0.3% | 25,900 |
| 2024/02/09 | 1,139 | 1,145 | 1,109 | 1,114 | -29 | -2.5% | 18,900 |
| 2024/02/08 | 1,171 | 1,171 | 1,138 | 1,143 | -28 | -2.4% | 18,000 |
| 2024/02/07 | 1,161 | 1,173 | 1,148 | 1,171 | +28 | +2.4% | 40,800 |
| 2024/02/06 | 1,137 | 1,151 | 1,134 | 1,143 | +10 | +0.9% | 23,300 |
| 2024/02/05 | 1,149 | 1,149 | 1,132 | 1,133 | +1 | +0.1% | 8,500 |
| 2024/02/02 | 1,122 | 1,135 | 1,122 | 1,132 | -1 | -0.1% | 5,500 |
| 2024/02/01 | 1,126 | 1,133 | 1,113 | 1,133 | +6 | +0.5% | 4,300 |
| 2024/01/31 | 1,108 | 1,136 | 1,108 | 1,127 | +19 | +1.7% | 8,700 |
| 2024/01/30 | 1,110 | 1,110 | 1,098 | 1,108 | +3 | +0.3% | 4,700 |
| 2024/01/29 | 1,096 | 1,111 | 1,096 | 1,105 | +11 | +1% | 3,500 |
| 2024/01/26 | 1,129 | 1,136 | 1,090 | 1,094 | -36 | -3.2% | 19,600 |
| 2024/01/25 | 1,090 | 1,149 | 1,088 | 1,130 | +58 | +5.4% | 53,500 |
| 2024/01/24 | 1,078 | 1,078 | 1,067 | 1,072 | -3 | -0.3% | 3,500 |
| 2024/01/23 | 1,059 | 1,078 | 1,051 | 1,075 | +16 | +1.5% | 14,100 |
| 2024/01/22 | 1,059 | 1,059 | 1,050 | 1,059 | ±0 | ±0% | 6,600 |
| 2024/01/19 | 1,059 | 1,075 | 1,049 | 1,059 | ±0 | ±0% | 12,000 |
| 2024/01/18 | 1,049 | 1,059 | 1,040 | 1,059 | +21 | +2% | 4,000 |
| 2024/01/17 | 1,056 | 1,061 | 1,036 | 1,038 | -20 | -1.9% | 18,900 |
| 2024/01/16 | 1,069 | 1,069 | 1,058 | 1,058 | -8 | -0.8% | 5,600 |
| 2024/01/15 | 1,070 | 1,072 | 1,060 | 1,066 | +1 | +0.1% | 12,000 |
| 2024/01/12 | 1,074 | 1,078 | 1,053 | 1,065 | -15 | -1.4% | 18,600 |
| 2024/01/11 | 1,050 | 1,089 | 1,050 | 1,080 | +42 | +4% | 29,000 |
| 2024/01/10 | 1,035 | 1,048 | 1,035 | 1,038 | +3 | +0.3% | 11,800 |
| 2024/01/09 | 1,025 | 1,036 | 1,022 | 1,035 | +16 | +1.6% | 12,100 |
| 2024/01/05 | 1,018 | 1,029 | 1,016 | 1,019 | -3 | -0.3% | 6,000 |
| 2024/01/04 | 1,020 | 1,030 | 1,006 | 1,022 | +2 | +0.2% | 8,900 |
| 2023/12/29 | 1,018 | 1,024 | 1,003 | 1,020 | +6 | +0.6% | 9,600 |
| 2023/12/28 | 1,003 | 1,014 | 1,000 | 1,014 | +20 | +2% | 9,500 |
| 2023/12/27 | 991 | 1,007 | 991 | 994 | -13 | -1.3% | 34,200 |
| 2023/12/26 | 999 | 1,015 | 999 | 1,007 | +8 | +0.8% | 15,700 |
| 2023/12/25 | 1,016 | 1,021 | 995 | 999 | -21 | -2.1% | 21,000 |
| 2023/12/22 | 1,020 | 1,033 | 1,020 | 1,020 | -4 | -0.4% | 7,700 |
| 2023/12/21 | 1,025 | 1,025 | 1,019 | 1,024 | -9 | -0.9% | 4,500 |
| 2023/12/20 | 1,040 | 1,050 | 1,033 | 1,033 | -7 | -0.7% | 6,300 |
| 2023/12/19 | 1,012 | 1,040 | 1,012 | 1,040 | +20 | +2% | 5,600 |
51～
100
件表示中 / 3458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 | 101,500円 | +13.3% | +0.6% | 2.46% | 6.75倍 | 0.52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 |
| ＭＲＫ ＨＬＤ | 10,900円 | +8.3% | +62.1% | 0.92% | 19.02倍 | 0.76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 |
| ベリテ | 39,600円 | +3.2% | +1.1% | 4.67% | 21.23倍 | 2.43倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。ＴＯＢでインド系宝飾会社の子会社に |
| ハチバン | 347,000円 | +3.0% | +4.9% | 0.58% | 54.02倍 | 3.00倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
| クラシコム | 144,000円 | - | - | 1.04% | 16.71倍 | 2.41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 |
市場注目の銘柄
チャート関連のコラム
