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 |
|---|---|---|---|---|---|---|---|
| 2022/10/28 | 2,749 | 2,797 | 2,728 | 2,767 | -32 | -1.1% | 2,238,100 |
| 2022/10/27 | 2,810.5 | 2,822 | 2,781 | 2,799 | -15.5 | -0.6% | 1,058,700 |
| 2022/10/26 | 2,792 | 2,838.5 | 2,763 | 2,814.5 | +52.5 | +1.9% | 1,537,400 |
| 2022/10/25 | 2,786 | 2,787.5 | 2,751.5 | 2,762 | -25.5 | -0.9% | 1,373,700 |
| 2022/10/24 | 2,802 | 2,823 | 2,781.5 | 2,787.5 | +22 | +0.8% | 1,103,100 |
| 2022/10/21 | 2,780 | 2,796.5 | 2,756 | 2,765.5 | -33.5 | -1.2% | 1,666,600 |
| 2022/10/20 | 2,758.5 | 2,809 | 2,752 | 2,799 | +10.5 | +0.4% | 1,031,200 |
| 2022/10/19 | 2,776 | 2,812 | 2,760.5 | 2,788.5 | +6.5 | +0.2% | 1,164,400 |
| 2022/10/18 | 2,776.5 | 2,799 | 2,759 | 2,782 | +54 | +2% | 1,901,500 |
| 2022/10/17 | 2,718 | 2,736 | 2,704.5 | 2,728 | -40 | -1.4% | 882,700 |
| 2022/10/14 | 2,774 | 2,793 | 2,742 | 2,768 | +63 | +2.3% | 1,153,100 |
| 2022/10/13 | 2,711 | 2,720.5 | 2,691.5 | 2,705 | -6 | -0.2% | 1,193,700 |
| 2022/10/12 | 2,729 | 2,749 | 2,691.5 | 2,711 | -39 | -1.4% | 1,538,700 |
| 2022/10/11 | 2,822 | 2,829 | 2,748 | 2,750 | -118.5 | -4.1% | 1,510,200 |
| 2022/10/07 | 2,880 | 2,907 | 2,860.5 | 2,868.5 | -90 | -3% | 1,477,700 |
| 2022/10/06 | 2,955 | 2,971 | 2,920 | 2,958.5 | -11 | -0.4% | 1,165,000 |
| 2022/10/05 | 2,979.5 | 2,987.5 | 2,946.5 | 2,969.5 | +40 | +1.4% | 1,185,000 |
| 2022/10/04 | 2,894 | 2,937 | 2,871 | 2,929.5 | +107.5 | +3.8% | 1,824,100 |
| 2022/10/03 | 2,768.5 | 2,822.5 | 2,750.5 | 2,822 | +23 | +0.8% | 1,335,600 |
| 2022/09/30 | 2,800 | 2,832.5 | 2,786.5 | 2,799 | -47.5 | -1.7% | 976,600 |
| 2022/09/29 | 2,878.5 | 2,883 | 2,815.5 | 2,846.5 | +4.5 | +0.2% | 1,425,300 |
| 2022/09/28 | 2,809 | 2,860 | 2,797 | 2,842 | +26 | +0.9% | 1,629,500 |
| 2022/09/27 | 2,870.5 | 2,882 | 2,816 | 2,816 | -89 | -3.1% | 1,642,700 |
| 2022/09/26 | 2,925.5 | 2,929.5 | 2,885.5 | 2,905 | -77 | -2.6% | 1,331,400 |
| 2022/09/22 | 2,944.5 | 2,987 | 2,930 | 2,982 | -6 | -0.2% | 814,500 |
| 2022/09/21 | 3,001 | 3,026 | 2,988 | 2,988 | -42 | -1.4% | 876,900 |
| 2022/09/20 | 3,061 | 3,073 | 3,018 | 3,030 | -6 | -0.2% | 1,008,500 |
| 2022/09/16 | 3,033 | 3,057 | 3,021 | 3,036 | -42 | -1.4% | 1,192,200 |
| 2022/09/15 | 3,100 | 3,107 | 3,074 | 3,078 | -4 | -0.1% | 724,900 |
| 2022/09/14 | 3,115 | 3,128 | 3,082 | 3,082 | -103 | -3.2% | 1,372,100 |
| 2022/09/13 | 3,190 | 3,206 | 3,181 | 3,185 | -23 | -0.7% | 772,400 |
| 2022/09/12 | 3,284 | 3,284 | 3,193 | 3,208 | -16 | -0.5% | 831,100 |
| 2022/09/09 | 3,202 | 3,237 | 3,202 | 3,224 | -14 | -0.4% | 1,023,700 |
| 2022/09/08 | 3,200 | 3,259 | 3,190 | 3,238 | +90 | +2.9% | 1,044,000 |
| 2022/09/07 | 3,147 | 3,168 | 3,126 | 3,148 | +10 | +0.3% | 947,800 |
| 2022/09/06 | 3,195 | 3,196 | 3,138 | 3,138 | -74 | -2.3% | 854,100 |
| 2022/09/05 | 3,202 | 3,221 | 3,194 | 3,212 | +14 | +0.4% | 638,200 |
| 2022/09/02 | 3,200 | 3,212 | 3,175 | 3,198 | -12 | -0.4% | 858,900 |
| 2022/09/01 | 3,240 | 3,264 | 3,207 | 3,210 | -91 | -2.8% | 1,023,500 |
| 2022/08/31 | 3,247 | 3,314 | 3,232 | 3,301 | +21 | +0.6% | 961,400 |
| 2022/08/30 | 3,236 | 3,286 | 3,227 | 3,280 | +90 | +2.8% | 746,600 |
| 2022/08/29 | 3,184 | 3,196 | 3,164 | 3,190 | -101 | -3.1% | 920,200 |
| 2022/08/26 | 3,271 | 3,317 | 3,269 | 3,291 | +36 | +1.1% | 667,600 |
| 2022/08/25 | 3,230 | 3,264 | 3,214 | 3,255 | +14 | +0.4% | 750,700 |
| 2022/08/24 | 3,299 | 3,299 | 3,235 | 3,241 | -25 | -0.8% | 990,600 |
| 2022/08/23 | 3,294 | 3,309 | 3,266 | 3,266 | -90 | -2.7% | 1,132,500 |
| 2022/08/22 | 3,374 | 3,399 | 3,347 | 3,356 | -87 | -2.5% | 1,039,500 |
| 2022/08/19 | 3,446 | 3,487 | 3,437 | 3,443 | +3 | +0.1% | 861,700 |
| 2022/08/18 | 3,420 | 3,469 | 3,415 | 3,440 | -36 | -1% | 774,800 |
| 2022/08/17 | 3,410 | 3,483 | 3,409 | 3,476 | +118 | +3.5% | 1,469,700 |
501～
550
件表示中 / 3578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 | 466,700円 | -1.5% | +31.2% | 1.29% | 20.58倍 | 1.43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 | 195,000円 | -2.3% | -4.8% | 2.56% | 10.19倍 | 0.90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 |
| ＩＨＩ | 910,900円 | +21.0% | - | 1.32% | 16.22倍 | 3.39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 | 332,200円 | -10.1% | - | 1.89% | 25.39倍 | 3.12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 | 249,800円 | +8.9% | +0.4% | 1.84% | 18.98倍 | 2.56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 |
市場注目の銘柄
チャート関連のコラム
