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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 3,880 | 3,880 | 3,830 | 3,835 | -45 | -1.2% | 778,200 |
| 2023/05/25 | 3,870 | 3,930 | 3,865 | 3,880 | +15 | +0.4% | 808,100 |
| 2023/05/24 | 3,930 | 3,945 | 3,865 | 3,865 | -110 | -2.8% | 961,200 |
| 2023/05/23 | 4,000 | 4,005 | 3,950 | 3,975 | -40 | -1% | 1,286,200 |
| 2023/05/22 | 4,040 | 4,050 | 4,005 | 4,015 | -85 | -2.1% | 1,102,900 |
| 2023/05/19 | 4,020 | 4,110 | 3,995 | 4,100 | +110 | +2.8% | 1,554,300 |
| 2023/05/18 | 3,955 | 4,005 | 3,895 | 3,990 | +230 | +6.1% | 1,400,900 |
| 2023/05/17 | 3,790 | 3,815 | 3,760 | 3,760 | -10 | -0.3% | 552,000 |
| 2023/05/16 | 3,720 | 3,785 | 3,695 | 3,770 | +15 | +0.4% | 773,300 |
| 2023/05/15 | 3,675 | 3,760 | 3,650 | 3,755 | +155 | +4.3% | 748,200 |
| 2023/05/12 | 3,630 | 3,670 | 3,595 | 3,600 | -70 | -1.9% | 764,700 |
| 2023/05/11 | 3,670 | 3,755 | 3,660 | 3,670 | -60 | -1.6% | 817,900 |
| 2023/05/10 | 3,655 | 3,730 | 3,620 | 3,730 | +70 | +1.9% | 893,300 |
| 2023/05/09 | 3,660 | 3,670 | 3,605 | 3,660 | +20 | +0.5% | 1,015,700 |
| 2023/05/08 | 3,820 | 3,825 | 3,620 | 3,640 | -160 | -4.2% | 1,313,600 |
| 2023/05/02 | 3,845 | 3,870 | 3,795 | 3,800 | -10 | -0.3% | 1,234,000 |
| 2023/05/01 | 3,840 | 3,845 | 3,700 | 3,810 | -10 | -0.3% | 2,021,600 |
| 2023/04/28 | 3,700 | 3,860 | 3,685 | 3,820 | +645 | +20.3% | 4,196,400 |
| 2023/04/27 | 3,085 | 3,195 | 3,080 | 3,175 | +85 | +2.8% | 1,014,700 |
| 2023/04/26 | 3,130 | 3,145 | 3,070 | 3,090 | -75 | -2.4% | 911,900 |
| 2023/04/25 | 3,170 | 3,205 | 3,160 | 3,165 | ±0 | ±0% | 950,300 |
| 2023/04/24 | 3,205 | 3,205 | 3,160 | 3,165 | -20 | -0.6% | 558,800 |
| 2023/04/21 | 3,215 | 3,235 | 3,180 | 3,185 | -20 | -0.6% | 643,000 |
| 2023/04/20 | 3,180 | 3,210 | 3,175 | 3,205 | -5 | -0.2% | 480,500 |
| 2023/04/19 | 3,225 | 3,240 | 3,200 | 3,210 | -60 | -1.8% | 526,600 |
| 2023/04/18 | 3,265 | 3,280 | 3,245 | 3,270 | +15 | +0.5% | 453,500 |
| 2023/04/17 | 3,245 | 3,260 | 3,225 | 3,255 | +10 | +0.3% | 351,500 |
| 2023/04/14 | 3,275 | 3,275 | 3,200 | 3,245 | +20 | +0.6% | 542,000 |
| 2023/04/13 | 3,200 | 3,230 | 3,170 | 3,225 | +25 | +0.8% | 557,000 |
| 2023/04/12 | 3,135 | 3,205 | 3,135 | 3,200 | +70 | +2.2% | 692,500 |
| 2023/04/11 | 3,170 | 3,175 | 3,130 | 3,130 | +30 | +1% | 439,000 |
| 2023/04/10 | 3,130 | 3,140 | 3,080 | 3,100 | -20 | -0.6% | 492,100 |
| 2023/04/07 | 3,105 | 3,135 | 3,105 | 3,120 | +15 | +0.5% | 408,700 |
| 2023/04/06 | 3,135 | 3,140 | 3,090 | 3,105 | -100 | -3.1% | 1,044,600 |
| 2023/04/05 | 3,275 | 3,285 | 3,190 | 3,205 | -140 | -4.2% | 735,800 |
| 2023/04/04 | 3,305 | 3,355 | 3,300 | 3,345 | +40 | +1.2% | 667,500 |
| 2023/04/03 | 3,320 | 3,335 | 3,285 | 3,305 | +25 | +0.8% | 876,100 |
| 2023/03/31 | 3,285 | 3,300 | 3,265 | 3,280 | +45 | +1.4% | 764,900 |
| 2023/03/30 | 3,320 | 3,330 | 3,225 | 3,235 | -80 | -2.4% | 778,800 |
| 2023/03/29 | 3,285 | 3,315 | 3,265 | 3,315 | +15 | +0.5% | 991,000 |
| 2023/03/28 | 3,295 | 3,315 | 3,275 | 3,300 | +30 | +0.9% | 546,100 |
| 2023/03/27 | 3,280 | 3,285 | 3,230 | 3,270 | +20 | +0.6% | 390,600 |
| 2023/03/24 | 3,260 | 3,265 | 3,225 | 3,250 | -25 | -0.8% | 647,900 |
| 2023/03/23 | 3,210 | 3,290 | 3,185 | 3,275 | -5 | -0.2% | 809,500 |
| 2023/03/22 | 3,320 | 3,320 | 3,265 | 3,280 | +50 | +1.5% | 675,000 |
| 2023/03/20 | 3,260 | 3,275 | 3,220 | 3,230 | -65 | -2% | 1,001,000 |
| 2023/03/17 | 3,295 | 3,320 | 3,270 | 3,295 | ±0 | ±0% | 969,400 |
| 2023/03/16 | 3,215 | 3,310 | 3,205 | 3,295 | -35 | -1.1% | 1,156,400 |
| 2023/03/15 | 3,325 | 3,335 | 3,275 | 3,330 | +70 | +2.1% | 926,300 |
| 2023/03/14 | 3,180 | 3,270 | 3,165 | 3,260 | +65 | +2% | 1,099,700 |
551～
600
件表示中 / 3768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 | 515,000円 | -7.1% | -31.8% | 1.46% | 25.23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 | 464,500円 | +15.4% | - | 1.46% | 25.12倍 | 4.16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 | 316,000円 | +3.9% | +1.7% | 1.77% | 20.17倍 | 3.04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 | 460,600円 | -5.2% | -11.3% | 3.80% | 13.42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 | 576,000円 | +3.3% | -3.3% | 1.82% | 21.26倍 | 2.28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
