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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 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 |
| 2022/08/16 | 3,365 | 3,397 | 3,345 | 3,358 | -36 | -1.1% | 977,100 |
| 2022/08/15 | 3,417 | 3,425 | 3,375 | 3,394 | +1 | ±0% | 987,400 |
| 2022/08/12 | 3,210 | 3,395 | 3,206 | 3,393 | +176 | +5.5% | 2,639,600 |
| 2022/08/10 | 3,140 | 3,217 | 3,133 | 3,217 | +66 | +2.1% | 1,685,500 |
| 2022/08/09 | 3,202 | 3,213 | 3,151 | 3,151 | -79 | -2.4% | 1,623,200 |
| 2022/08/08 | 3,233 | 3,238 | 3,216 | 3,230 | -7 | -0.2% | 944,400 |
| 2022/08/05 | 3,206 | 3,246 | 3,202 | 3,237 | +23 | +0.7% | 1,329,700 |
| 2022/08/04 | 3,236 | 3,236 | 3,197 | 3,214 | +2 | +0.1% | 875,000 |
| 2022/08/03 | 3,208 | 3,229 | 3,197 | 3,212 | +22 | +0.7% | 1,652,800 |
| 2022/08/02 | 3,258 | 3,273 | 3,171 | 3,190 | -118 | -3.6% | 2,166,000 |
| 2022/08/01 | 3,270 | 3,322 | 3,254 | 3,308 | +73 | +2.3% | 1,523,800 |
| 2022/07/29 | 3,243 | 3,267 | 3,213 | 3,235 | -61 | -1.9% | 2,264,800 |
| 2022/07/28 | 3,293 | 3,323 | 3,276 | 3,296 | +1 | ±0% | 2,888,700 |
| 2022/07/27 | 3,380 | 3,380 | 3,268 | 3,295 | -291 | -8.1% | 3,882,500 |
| 2022/07/26 | 3,499 | 3,596 | 3,490 | 3,586 | +17 | +0.5% | 1,045,100 |
| 2022/07/25 | 3,594 | 3,594 | 3,542 | 3,569 | -42 | -1.2% | 772,700 |
| 2022/07/22 | 3,551 | 3,627 | 3,550 | 3,611 | +48 | +1.3% | 836,400 |
| 2022/07/21 | 3,548 | 3,563 | 3,524 | 3,563 | -6 | -0.2% | 884,500 |
| 2022/07/20 | 3,517 | 3,570 | 3,497 | 3,569 | +112 | +3.2% | 1,222,600 |
| 2022/07/19 | 3,392 | 3,480 | 3,391 | 3,457 | +116 | +3.5% | 952,100 |
| 2022/07/15 | 3,370 | 3,387 | 3,332 | 3,341 | -29 | -0.9% | 1,126,500 |
| 2022/07/14 | 3,315 | 3,385 | 3,300 | 3,370 | +10 | +0.3% | 588,700 |
| 2022/07/13 | 3,364 | 3,373 | 3,332 | 3,360 | +74 | +2.3% | 680,900 |
| 2022/07/12 | 3,427 | 3,434 | 3,276 | 3,286 | -154 | -4.5% | 1,066,900 |
| 2022/07/11 | 3,521 | 3,524 | 3,417 | 3,440 | -29 | -0.8% | 507,800 |
| 2022/07/08 | 3,517 | 3,535 | 3,454 | 3,469 | -3 | -0.1% | 947,100 |
| 2022/07/07 | 3,461 | 3,491 | 3,430 | 3,472 | +42 | +1.2% | 993,500 |
| 2022/07/06 | 3,389 | 3,431 | 3,379 | 3,430 | +30 | +0.9% | 995,000 |
| 2022/07/05 | 3,419 | 3,419 | 3,362 | 3,400 | +12 | +0.4% | 588,400 |
| 2022/07/04 | 3,350 | 3,404 | 3,325 | 3,388 | +118 | +3.6% | 861,100 |
| 2022/07/01 | 3,330 | 3,343 | 3,256 | 3,270 | -112 | -3.3% | 933,700 |
| 2022/06/30 | 3,437 | 3,450 | 3,360 | 3,382 | -51 | -1.5% | 711,300 |
| 2022/06/29 | 3,465 | 3,465 | 3,411 | 3,433 | -40 | -1.2% | 719,500 |
| 2022/06/28 | 3,415 | 3,475 | 3,412 | 3,473 | +19 | +0.6% | 574,100 |
| 2022/06/27 | 3,464 | 3,474 | 3,427 | 3,454 | +34 | +1% | 564,300 |
| 2022/06/24 | 3,388 | 3,420 | 3,352 | 3,420 | +51 | +1.5% | 687,700 |
| 2022/06/23 | 3,325 | 3,389 | 3,316 | 3,369 | +23 | +0.7% | 680,600 |
| 2022/06/22 | 3,400 | 3,407 | 3,343 | 3,346 | -43 | -1.3% | 437,900 |
| 2022/06/21 | 3,394 | 3,408 | 3,353 | 3,389 | +65 | +2% | 499,500 |
| 2022/06/20 | 3,400 | 3,402 | 3,295 | 3,324 | -56 | -1.7% | 755,600 |
| 2022/06/17 | 3,400 | 3,413 | 3,376 | 3,380 | -129 | -3.7% | 1,310,800 |
| 2022/06/16 | 3,534 | 3,550 | 3,505 | 3,509 | +42 | +1.2% | 903,300 |
| 2022/06/15 | 3,450 | 3,482 | 3,417 | 3,467 | -48 | -1.4% | 983,900 |
| 2022/06/14 | 3,456 | 3,516 | 3,456 | 3,515 | +29 | +0.8% | 690,300 |
| 2022/06/13 | 3,502 | 3,515 | 3,463 | 3,486 | -127 | -3.5% | 913,900 |
| 2022/06/10 | 3,634 | 3,639 | 3,597 | 3,613 | -76 | -2.1% | 1,109,200 |
651～
700
件表示中 / 3682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 | 414,300円 | -1.5% | +54.6% | 1.45% | 15.48倍 | 1.27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 | 1,069,500円 | +21.0% | - | 1.12% | 17.99倍 | 3.98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 | 350,500円 | +15.4% | - | 1.83% | 19.83倍 | 3.24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 | 198,500円 | +3.9% | +0.7% | 2.82% | 12.66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 | 609,200円 | +3.3% | -3.3% | 1.72% | 22.48倍 | 2.37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
