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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 5,124 | 5,153 | 5,080 | 5,131 | -29 | -0.6% | 789,500 |
| 2025/08/20 | 5,210 | 5,227 | 5,144 | 5,160 | -50 | -1% | 772,700 |
| 2025/08/19 | 5,270 | 5,277 | 5,205 | 5,210 | -10 | -0.2% | 837,000 |
| 2025/08/18 | 5,205 | 5,257 | 5,189 | 5,220 | -49 | -0.9% | 852,300 |
| 2025/08/15 | 5,095 | 5,269 | 5,094 | 5,269 | +175 | +3.4% | 734,800 |
| 2025/08/14 | 5,113 | 5,155 | 5,066 | 5,094 | -52 | -1% | 827,900 |
| 2025/08/13 | 5,120 | 5,162 | 5,084 | 5,146 | +80 | +1.6% | 737,300 |
| 2025/08/12 | 5,101 | 5,139 | 5,050 | 5,066 | +18 | +0.4% | 967,000 |
| 2025/08/08 | 4,958 | 5,074 | 4,937 | 5,048 | +115 | +2.3% | 960,100 |
| 2025/08/07 | 4,845 | 4,940 | 4,825 | 4,933 | +79 | +1.6% | 742,200 |
| 2025/08/06 | 4,840 | 4,905 | 4,800 | 4,854 | +16 | +0.3% | 604,800 |
| 2025/08/05 | 4,806 | 4,897 | 4,785 | 4,838 | +62 | +1.3% | 613,700 |
| 2025/08/04 | 4,761 | 4,783 | 4,712 | 4,776 | -75 | -1.5% | 718,700 |
| 2025/08/01 | 4,732 | 4,918 | 4,697 | 4,851 | +149 | +3.2% | 1,003,500 |
| 2025/07/31 | 5,000 | 5,025 | 4,702 | 4,702 | +89 | +1.9% | 2,370,700 |
| 2025/07/30 | 4,607 | 4,649 | 4,586 | 4,613 | -49 | -1.1% | 722,500 |
| 2025/07/29 | 4,612 | 4,662 | 4,601 | 4,662 | -20 | -0.4% | 775,500 |
| 2025/07/28 | 4,700 | 4,740 | 4,682 | 4,682 | +6 | +0.1% | 508,400 |
| 2025/07/25 | 4,699 | 4,717 | 4,656 | 4,676 | -72 | -1.5% | 579,800 |
| 2025/07/24 | 4,724 | 4,784 | 4,690 | 4,748 | +45 | +1% | 843,200 |
| 2025/07/23 | 4,500 | 4,743 | 4,487 | 4,703 | +303 | +6.9% | 1,333,900 |
| 2025/07/22 | 4,410 | 4,440 | 4,351 | 4,400 | -30 | -0.7% | 568,600 |
| 2025/07/18 | 4,460 | 4,490 | 4,422 | 4,430 | -25 | -0.6% | 532,900 |
| 2025/07/17 | 4,436 | 4,482 | 4,370 | 4,455 | -51 | -1.1% | 755,300 |
| 2025/07/16 | 4,518 | 4,539 | 4,466 | 4,506 | -12 | -0.3% | 621,200 |
| 2025/07/15 | 4,538 | 4,543 | 4,507 | 4,518 | +14 | +0.3% | 692,500 |
| 2025/07/14 | 4,500 | 4,535 | 4,493 | 4,504 | -56 | -1.2% | 393,700 |
| 2025/07/11 | 4,495 | 4,612 | 4,482 | 4,560 | +122 | +2.7% | 957,800 |
| 2025/07/10 | 4,450 | 4,454 | 4,404 | 4,438 | -7 | -0.2% | 762,100 |
| 2025/07/09 | 4,480 | 4,530 | 4,431 | 4,445 | +45 | +1% | 1,117,600 |
| 2025/07/08 | 4,400 | 4,494 | 4,393 | 4,400 | ±0 | ±0% | 919,300 |
| 2025/07/07 | 4,500 | 4,509 | 4,400 | 4,400 | -133 | -2.9% | 528,800 |
| 2025/07/04 | 4,500 | 4,533 | 4,495 | 4,533 | -3 | -0.1% | 456,800 |
| 2025/07/03 | 4,529 | 4,536 | 4,471 | 4,536 | +4 | +0.1% | 798,300 |
| 2025/07/02 | 4,450 | 4,591 | 4,446 | 4,532 | +93 | +2.1% | 1,143,900 |
| 2025/07/01 | 4,476 | 4,519 | 4,439 | 4,439 | -14 | -0.3% | 726,100 |
| 2025/06/30 | 4,397 | 4,475 | 4,380 | 4,453 | +126 | +2.9% | 1,244,300 |
| 2025/06/27 | 4,350 | 4,352 | 4,283 | 4,327 | +30 | +0.7% | 866,600 |
| 2025/06/26 | 4,284 | 4,329 | 4,272 | 4,297 | -57 | -1.3% | 724,500 |
| 2025/06/25 | 4,325 | 4,426 | 4,306 | 4,354 | +98 | +2.3% | 1,077,200 |
| 2025/06/24 | 4,296 | 4,304 | 4,236 | 4,256 | -2 | ±0% | 487,500 |
| 2025/06/23 | 4,219 | 4,277 | 4,218 | 4,258 | +39 | +0.9% | 461,800 |
| 2025/06/20 | 4,238 | 4,267 | 4,219 | 4,219 | -19 | -0.4% | 1,087,400 |
| 2025/06/19 | 4,324 | 4,328 | 4,238 | 4,238 | -87 | -2% | 543,400 |
| 2025/06/18 | 4,296 | 4,325 | 4,256 | 4,325 | +19 | +0.4% | 574,900 |
| 2025/06/17 | 4,276 | 4,306 | 4,253 | 4,306 | +11 | +0.3% | 583,900 |
| 2025/06/16 | 4,345 | 4,369 | 4,283 | 4,295 | -7 | -0.2% | 506,700 |
| 2025/06/13 | 4,373 | 4,389 | 4,267 | 4,302 | -71 | -1.6% | 776,100 |
| 2025/06/12 | 4,380 | 4,461 | 4,356 | 4,373 | +14 | +0.3% | 799,200 |
| 2025/06/11 | 4,351 | 4,378 | 4,322 | 4,359 | +10 | +0.2% | 727,500 |
1～
50
件表示中 / 3767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 | 513,100円 | -7.1% | -31.8% | 1.46% | 25.13倍 | 1.47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 |
| ダイフク | 466,000円 | +15.4% | - | 1.46% | 25.20倍 | 4.17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 | 312,900円 | +3.9% | +1.7% | 1.79% | 19.97倍 | 3.01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 |
| 日立建 | 461,900円 | -5.2% | -11.3% | 3.79% | 13.46倍 | 1.21倍 |
|
油圧ショベル軸に建機で国内２位、世界で３位圏。鉱山機械も展開。日立製作所が一部株式売却 |
| ホシザキ | 565,100円 | +3.3% | -3.3% | 1.86% | 20.86倍 | 2.24倍 |
|
業務用厨房機器大手。冷凍冷蔵庫、食洗機は国内首位。製氷機は世界でも首位級。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
