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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 4,502 | 4,522 | 4,403 | 4,438 | -54 | -1.2% | 651,900 |
| 2025/05/20 | 4,495 | 4,517 | 4,465 | 4,492 | -3 | -0.1% | 933,900 |
| 2025/05/19 | 4,439 | 4,501 | 4,417 | 4,495 | -7 | -0.2% | 745,200 |
| 2025/05/16 | 4,529 | 4,538 | 4,440 | 4,502 | -36 | -0.8% | 711,400 |
| 2025/05/15 | 4,562 | 4,633 | 4,530 | 4,538 | -86 | -1.9% | 756,800 |
| 2025/05/14 | 4,591 | 4,661 | 4,508 | 4,624 | -78 | -1.7% | 1,281,200 |
| 2025/05/13 | 4,829 | 4,926 | 4,688 | 4,702 | +182 | +4% | 2,176,600 |
| 2025/05/12 | 4,392 | 4,549 | 4,370 | 4,520 | +192 | +4.4% | 1,275,400 |
| 2025/05/09 | 4,264 | 4,339 | 4,241 | 4,328 | +103 | +2.4% | 955,200 |
| 2025/05/08 | 4,150 | 4,264 | 4,140 | 4,225 | +63 | +1.5% | 800,000 |
| 2025/05/07 | 4,324 | 4,333 | 4,162 | 4,162 | -109 | -2.6% | 1,436,500 |
| 2025/05/02 | 4,306 | 4,364 | 4,271 | 4,271 | -44 | -1% | 1,122,500 |
| 2025/05/01 | 4,215 | 4,362 | 4,215 | 4,315 | +133 | +3.2% | 1,128,900 |
| 2025/04/30 | 4,233 | 4,290 | 4,123 | 4,182 | -49 | -1.2% | 2,186,100 |
| 2025/04/28 | 4,439 | 4,458 | 4,105 | 4,231 | -111 | -2.6% | 1,857,200 |
| 2025/04/25 | 4,306 | 4,371 | 4,281 | 4,342 | +78 | +1.8% | 840,200 |
| 2025/04/24 | 4,311 | 4,345 | 4,264 | 4,264 | +62 | +1.5% | 826,500 |
| 2025/04/23 | 4,247 | 4,269 | 4,198 | 4,202 | +122 | +3% | 1,037,900 |
| 2025/04/22 | 4,080 | 4,095 | 4,056 | 4,080 | ±0 | ±0% | 591,900 |
| 2025/04/21 | 4,129 | 4,137 | 4,061 | 4,080 | -89 | -2.1% | 679,100 |
| 2025/04/18 | 4,143 | 4,170 | 4,123 | 4,169 | +26 | +0.6% | 444,600 |
| 2025/04/17 | 4,060 | 4,150 | 4,052 | 4,143 | +126 | +3.1% | 806,600 |
| 2025/04/16 | 4,067 | 4,077 | 3,983 | 4,017 | -60 | -1.5% | 660,200 |
| 2025/04/15 | 4,031 | 4,116 | 4,018 | 4,077 | +96 | +2.4% | 980,500 |
| 2025/04/14 | 3,968 | 4,083 | 3,968 | 3,981 | +71 | +1.8% | 872,900 |
| 2025/04/11 | 3,850 | 3,942 | 3,811 | 3,910 | -258 | -6.2% | 1,619,000 |
| 2025/04/10 | 4,230 | 4,232 | 4,082 | 4,168 | +368 | +9.7% | 1,159,500 |
| 2025/04/09 | 3,849 | 3,889 | 3,720 | 3,800 | -119 | -3% | 1,247,900 |
| 2025/04/08 | 3,895 | 4,079 | 3,895 | 3,919 | +164 | +4.4% | 1,032,000 |
| 2025/04/07 | 3,769 | 3,898 | 3,674 | 3,755 | -582 | -13.4% | 1,467,000 |
| 2025/04/04 | 4,539 | 4,545 | 4,285 | 4,337 | -272 | -5.9% | 1,151,100 |
| 2025/04/03 | 4,700 | 4,741 | 4,568 | 4,609 | -297 | -6.1% | 1,394,100 |
| 2025/04/02 | 4,941 | 4,964 | 4,847 | 4,906 | -26 | -0.5% | 521,400 |
| 2025/04/01 | 4,995 | 5,010 | 4,925 | 4,932 | +7 | +0.1% | 584,400 |
| 2025/03/31 | 4,907 | 4,951 | 4,876 | 4,925 | -144 | -2.8% | 804,600 |
| 2025/03/28 | 5,100 | 5,150 | 5,042 | 5,069 | -179 | -3.4% | 1,020,700 |
| 2025/03/27 | 5,151 | 5,248 | 5,151 | 5,248 | +4 | +0.1% | 931,300 |
| 2025/03/26 | 5,230 | 5,269 | 5,206 | 5,244 | -26 | -0.5% | 846,800 |
| 2025/03/25 | 5,271 | 5,307 | 5,221 | 5,270 | +18 | +0.3% | 760,500 |
| 2025/03/24 | 5,302 | 5,315 | 5,230 | 5,252 | -107 | -2% | 614,900 |
| 2025/03/21 | 5,297 | 5,393 | 5,294 | 5,359 | -39 | -0.7% | 1,156,700 |
| 2025/03/19 | 5,419 | 5,512 | 5,350 | 5,398 | -67 | -1.2% | 1,073,600 |
| 2025/03/18 | 5,490 | 5,539 | 5,423 | 5,465 | +137 | +2.6% | 1,038,600 |
| 2025/03/17 | 5,236 | 5,390 | 5,236 | 5,328 | +161 | +3.1% | 1,042,200 |
| 2025/03/14 | 5,166 | 5,189 | 5,093 | 5,167 | -35 | -0.7% | 972,600 |
| 2025/03/13 | 5,218 | 5,274 | 5,160 | 5,202 | -7 | -0.1% | 981,000 |
| 2025/03/12 | 5,068 | 5,266 | 5,066 | 5,209 | +117 | +2.3% | 924,100 |
| 2025/03/11 | 5,105 | 5,211 | 5,023 | 5,092 | -113 | -2.2% | 1,158,200 |
| 2025/03/10 | 5,250 | 5,294 | 5,189 | 5,205 | -97 | -1.8% | 1,051,300 |
| 2025/03/07 | 5,241 | 5,415 | 5,171 | 5,302 | -102 | -1.9% | 2,033,700 |
1～
50
件表示中 / 3703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 | 434,200円 | -7.1% | -31.8% | 1.73% | 21.61倍 | 1.26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 |
| クボタ | 159,400円 | +1.1% | -11.4% | 3.14% | 9.35倍 | 0.74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 | 359,700円 | +15.4% | - | 1.78% | 20.35倍 | 3.32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 | 234,500円 | +3.9% | +0.7% | 2.39% | 14.97倍 | 2.29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 | 428,900円 | +0.3% | +0.6% | 4.08% | 10.99倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
