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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 4,012 | 4,042 | 3,927 | 3,935 | -89 | -2.2% | 1,217,700 |
| 2022/03/30 | 4,150 | 4,150 | 3,981 | 4,024 | -95 | -2.3% | 834,000 |
| 2022/03/29 | 4,073 | 4,159 | 4,028 | 4,119 | +95 | +2.4% | 1,011,600 |
| 2022/03/28 | 4,088 | 4,096 | 4,000 | 4,024 | -63 | -1.5% | 593,200 |
| 2022/03/25 | 4,143 | 4,160 | 4,033 | 4,087 | -57 | -1.4% | 864,300 |
| 2022/03/24 | 4,086 | 4,144 | 4,030 | 4,144 | -6 | -0.1% | 655,700 |
| 2022/03/23 | 4,097 | 4,150 | 4,077 | 4,150 | +98 | +2.4% | 813,500 |
| 2022/03/22 | 4,040 | 4,095 | 4,020 | 4,052 | -6 | -0.1% | 933,500 |
| 2022/03/18 | 4,014 | 4,077 | 4,003 | 4,058 | +47 | +1.2% | 1,568,600 |
| 2022/03/17 | 3,950 | 4,022 | 3,907 | 4,011 | +232 | +6.1% | 1,158,500 |
| 2022/03/16 | 3,740 | 3,806 | 3,729 | 3,779 | +92 | +2.5% | 1,316,500 |
| 2022/03/15 | 3,631 | 3,723 | 3,631 | 3,687 | +92 | +2.6% | 800,300 |
| 2022/03/14 | 3,595 | 3,614 | 3,567 | 3,595 | +1 | ±0% | 662,800 |
| 2022/03/11 | 3,626 | 3,651 | 3,554 | 3,594 | -120 | -3.2% | 785,800 |
| 2022/03/10 | 3,630 | 3,720 | 3,578 | 3,714 | +215 | +6.1% | 1,117,900 |
| 2022/03/09 | 3,528 | 3,540 | 3,464 | 3,499 | -3 | -0.1% | 1,135,200 |
| 2022/03/08 | 3,500 | 3,566 | 3,490 | 3,502 | -67 | -1.9% | 2,072,500 |
| 2022/03/07 | 3,725 | 3,750 | 3,525 | 3,569 | -308 | -7.9% | 2,027,500 |
| 2022/03/04 | 4,011 | 4,017 | 3,856 | 3,877 | -140 | -3.5% | 1,151,200 |
| 2022/03/03 | 4,056 | 4,077 | 3,993 | 4,017 | -5 | -0.1% | 833,200 |
| 2022/03/02 | 4,021 | 4,069 | 4,017 | 4,022 | -95 | -2.3% | 1,241,600 |
| 2022/03/01 | 4,124 | 4,175 | 4,117 | 4,117 | +42 | +1% | 898,300 |
| 2022/02/28 | 4,105 | 4,129 | 4,029 | 4,075 | +28 | +0.7% | 1,315,000 |
| 2022/02/25 | 4,019 | 4,061 | 4,005 | 4,047 | +98 | +2.5% | 768,000 |
| 2022/02/24 | 3,905 | 4,062 | 3,903 | 3,949 | +5 | +0.1% | 1,124,900 |
| 2022/02/22 | 4,035 | 4,037 | 3,925 | 3,944 | -192 | -4.6% | 795,900 |
| 2022/02/21 | 4,072 | 4,169 | 4,038 | 4,136 | -26 | -0.6% | 556,900 |
| 2022/02/18 | 4,060 | 4,168 | 4,003 | 4,162 | +56 | +1.4% | 850,800 |
| 2022/02/17 | 4,215 | 4,221 | 4,089 | 4,106 | -137 | -3.2% | 1,205,200 |
| 2022/02/16 | 4,195 | 4,248 | 4,166 | 4,243 | +112 | +2.7% | 1,230,600 |
| 2022/02/15 | 4,155 | 4,250 | 4,076 | 4,131 | +43 | +1.1% | 1,635,500 |
| 2022/02/14 | 4,047 | 4,110 | 3,993 | 4,088 | +31 | +0.8% | 1,422,200 |
| 2022/02/10 | 4,031 | 4,067 | 3,990 | 4,057 | +42 | +1% | 1,366,600 |
| 2022/02/09 | 3,996 | 4,043 | 3,962 | 4,015 | +36 | +0.9% | 1,091,400 |
| 2022/02/08 | 3,980 | 4,063 | 3,979 | 3,979 | +2 | +0.1% | 792,700 |
| 2022/02/07 | 3,945 | 4,010 | 3,919 | 3,977 | +36 | +0.9% | 858,500 |
| 2022/02/04 | 3,951 | 3,960 | 3,888 | 3,941 | -66 | -1.6% | 1,359,500 |
| 2022/02/03 | 4,089 | 4,117 | 3,997 | 4,007 | -152 | -3.7% | 1,024,700 |
| 2022/02/02 | 4,059 | 4,192 | 4,059 | 4,159 | +160 | +4% | 2,511,300 |
| 2022/02/01 | 4,075 | 4,218 | 3,986 | 3,999 | -260 | -6.1% | 1,796,500 |
| 2022/01/31 | 4,195 | 4,284 | 4,167 | 4,259 | +85 | +2% | 1,314,600 |
| 2022/01/28 | 4,226 | 4,260 | 4,171 | 4,174 | +3 | +0.1% | 1,026,200 |
| 2022/01/27 | 4,336 | 4,386 | 4,145 | 4,171 | -287 | -6.4% | 1,040,100 |
| 2022/01/26 | 4,478 | 4,533 | 4,450 | 4,458 | -73 | -1.6% | 665,600 |
| 2022/01/25 | 4,620 | 4,640 | 4,496 | 4,531 | -113 | -2.4% | 839,000 |
| 2022/01/24 | 4,583 | 4,658 | 4,562 | 4,644 | +2 | ±0% | 565,600 |
| 2022/01/21 | 4,585 | 4,659 | 4,563 | 4,642 | -31 | -0.7% | 423,600 |
| 2022/01/20 | 4,603 | 4,724 | 4,603 | 4,673 | +54 | +1.2% | 619,000 |
| 2022/01/19 | 4,719 | 4,754 | 4,604 | 4,619 | -146 | -3.1% | 611,200 |
| 2022/01/18 | 4,857 | 4,857 | 4,755 | 4,765 | -69 | -1.4% | 422,000 |
651～
700
件表示中 / 3586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 | 461,400円 | -1.5% | +31.2% | 1.30% | 20.35倍 | 1.42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 | 190,900円 | -2.3% | -4.8% | 2.62% | 9.93倍 | 0.87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 | 852,900円 | +21.0% | - | 1.41% | 15.19倍 | 3.18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 | 328,800円 | -10.1% | - | 1.91% | 25.13倍 | 3.09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 | 229,300円 | +10.9% | +0.4% | 2.01% | 17.42倍 | 2.36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
