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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 5,000 | 5,438 | 4,978 | 5,404 | +602 | +12.5% | 2,614,600 |
| 2025/03/05 | 4,734 | 4,904 | 4,730 | 4,802 | +26 | +0.5% | 803,900 |
| 2025/03/04 | 4,750 | 4,788 | 4,712 | 4,776 | -29 | -0.6% | 723,300 |
| 2025/03/03 | 4,880 | 4,893 | 4,776 | 4,805 | -83 | -1.7% | 820,100 |
| 2025/02/28 | 4,752 | 4,935 | 4,728 | 4,888 | +67 | +1.4% | 1,524,300 |
| 2025/02/27 | 4,800 | 4,840 | 4,750 | 4,821 | +65 | +1.4% | 641,600 |
| 2025/02/26 | 4,751 | 4,797 | 4,726 | 4,756 | -107 | -2.2% | 896,900 |
| 2025/02/25 | 4,757 | 4,901 | 4,746 | 4,863 | +36 | +0.7% | 805,300 |
| 2025/02/21 | 4,783 | 4,829 | 4,764 | 4,827 | +46 | +1% | 538,800 |
| 2025/02/20 | 4,789 | 4,818 | 4,743 | 4,781 | -78 | -1.6% | 520,800 |
| 2025/02/19 | 4,800 | 4,937 | 4,800 | 4,859 | +69 | +1.4% | 751,100 |
| 2025/02/18 | 4,921 | 4,950 | 4,788 | 4,790 | -47 | -1% | 914,600 |
| 2025/02/17 | 4,848 | 4,902 | 4,801 | 4,837 | +88 | +1.9% | 978,300 |
| 2025/02/14 | 4,872 | 4,898 | 4,749 | 4,749 | -70 | -1.5% | 1,042,000 |
| 2025/02/13 | 4,638 | 4,833 | 4,637 | 4,819 | +196 | +4.2% | 1,406,400 |
| 2025/02/12 | 4,508 | 4,659 | 4,505 | 4,623 | +177 | +4% | 1,730,800 |
| 2025/02/10 | 4,386 | 4,477 | 4,378 | 4,446 | +56 | +1.3% | 691,500 |
| 2025/02/07 | 4,384 | 4,411 | 4,339 | 4,390 | -37 | -0.8% | 1,171,600 |
| 2025/02/06 | 4,500 | 4,533 | 4,406 | 4,427 | -64 | -1.4% | 1,331,800 |
| 2025/02/05 | 4,533 | 4,568 | 4,476 | 4,491 | +35 | +0.8% | 950,600 |
| 2025/02/04 | 4,444 | 4,486 | 4,388 | 4,456 | +19 | +0.4% | 1,169,300 |
| 2025/02/03 | 4,477 | 4,508 | 4,394 | 4,437 | -180 | -3.9% | 1,592,700 |
| 2025/01/31 | 4,646 | 4,728 | 4,595 | 4,617 | +41 | +0.9% | 1,814,200 |
| 2025/01/30 | 4,739 | 4,785 | 4,576 | 4,576 | -473 | -9.4% | 3,271,900 |
| 2025/01/29 | 4,768 | 5,114 | 4,757 | 5,049 | +262 | +5.5% | 1,775,200 |
| 2025/01/28 | 4,636 | 4,838 | 4,624 | 4,787 | +109 | +2.3% | 908,600 |
| 2025/01/27 | 4,643 | 4,724 | 4,629 | 4,678 | +41 | +0.9% | 543,200 |
| 2025/01/24 | 4,645 | 4,667 | 4,614 | 4,637 | +4 | +0.1% | 711,200 |
| 2025/01/23 | 4,688 | 4,692 | 4,633 | 4,633 | -6 | -0.1% | 583,200 |
| 2025/01/22 | 4,614 | 4,640 | 4,573 | 4,639 | +59 | +1.3% | 644,700 |
1～
50
件表示中 / 3673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 | 433,700円 | -1.5% | +54.6% | 1.38% | 16.21倍 | 1.33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 |
| ＩＨＩ | 974,500円 | +21.0% | - | 1.23% | 16.39倍 | 3.63倍 |
|
航空エンジン、大型ボイラー、ターボチャージャーに強い。持分にＪＦＥとの造船合弁ＪＭＵ |
| ダイフク | 350,200円 | +15.4% | - | 1.83% | 19.81倍 | 3.23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 | 199,000円 | +3.9% | +0.7% | 2.81% | 12.70倍 | 1.94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 |
| ホシザキ | 537,700円 | +3.3% | -3.3% | 1.95% | 19.84倍 | 2.09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
