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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 5,334 | 5,334 | 5,224 | 5,264 | +1 | ±0% | 994,000 |
| 2021/10/29 | 5,210 | 5,341 | 5,118 | 5,263 | -447 | -7.8% | 1,990,300 |
| 2021/10/28 | 5,700 | 5,760 | 5,640 | 5,710 | -70 | -1.2% | 2,455,100 |
| 2021/10/27 | 5,800 | 5,860 | 5,720 | 5,780 | +10 | +0.2% | 767,800 |
| 2021/10/26 | 5,840 | 5,840 | 5,740 | 5,770 | ±0 | ±0% | 620,600 |
| 2021/10/25 | 5,620 | 5,780 | 5,620 | 5,770 | +110 | +1.9% | 724,100 |
| 2021/10/22 | 5,620 | 5,710 | 5,590 | 5,660 | -10 | -0.2% | 546,500 |
| 2021/10/21 | 5,700 | 5,780 | 5,660 | 5,670 | -100 | -1.7% | 426,500 |
| 2021/10/20 | 5,900 | 5,910 | 5,730 | 5,770 | -50 | -0.9% | 610,500 |
| 2021/10/19 | 5,820 | 5,850 | 5,790 | 5,820 | ±0 | ±0% | 364,900 |
| 2021/10/18 | 5,880 | 5,880 | 5,730 | 5,820 | -90 | -1.5% | 603,500 |
| 2021/10/15 | 5,840 | 5,930 | 5,800 | 5,910 | +120 | +2.1% | 521,400 |
| 2021/10/14 | 5,690 | 5,820 | 5,690 | 5,790 | +150 | +2.7% | 753,100 |
| 2021/10/13 | 5,630 | 5,730 | 5,620 | 5,640 | +30 | +0.5% | 610,600 |
| 2021/10/12 | 5,660 | 5,670 | 5,580 | 5,610 | -110 | -1.9% | 600,000 |
| 2021/10/11 | 5,600 | 5,760 | 5,570 | 5,720 | +70 | +1.2% | 609,300 |
| 2021/10/08 | 5,650 | 5,740 | 5,650 | 5,650 | +150 | +2.7% | 781,200 |
| 2021/10/07 | 5,610 | 5,650 | 5,480 | 5,500 | -50 | -0.9% | 946,500 |
| 2021/10/06 | 5,750 | 5,770 | 5,470 | 5,550 | -120 | -2.1% | 909,400 |
| 2021/10/05 | 5,710 | 5,750 | 5,520 | 5,670 | -120 | -2.1% | 850,000 |
| 2021/10/04 | 6,040 | 6,060 | 5,790 | 5,790 | -150 | -2.5% | 744,600 |
| 2021/10/01 | 6,020 | 6,060 | 5,860 | 5,940 | -210 | -3.4% | 987,900 |
| 2021/09/30 | 6,300 | 6,340 | 6,110 | 6,150 | -110 | -1.8% | 1,043,100 |
| 2021/09/29 | 6,340 | 6,340 | 6,170 | 6,260 | -190 | -2.9% | 1,372,000 |
| 2021/09/28 | 6,580 | 6,600 | 6,410 | 6,450 | -210 | -3.2% | 982,800 |
| 2021/09/27 | 6,760 | 6,800 | 6,640 | 6,660 | -110 | -1.6% | 539,100 |
| 2021/09/24 | 6,810 | 6,840 | 6,720 | 6,770 | +110 | +1.7% | 705,400 |
| 2021/09/22 | 6,760 | 6,760 | 6,630 | 6,660 | -170 | -2.5% | 617,100 |
| 2021/09/21 | 6,800 | 6,860 | 6,740 | 6,830 | -170 | -2.4% | 549,600 |
| 2021/09/17 | 6,870 | 7,050 | 6,830 | 7,000 | +150 | +2.2% | 1,114,400 |
| 2021/09/16 | 6,890 | 6,910 | 6,790 | 6,850 | +20 | +0.3% | 472,600 |
| 2021/09/15 | 6,820 | 6,890 | 6,820 | 6,830 | -70 | -1% | 485,000 |
| 2021/09/14 | 6,830 | 6,930 | 6,780 | 6,900 | +110 | +1.6% | 619,300 |
| 2021/09/13 | 6,780 | 6,800 | 6,710 | 6,790 | -30 | -0.4% | 454,100 |
| 2021/09/10 | 6,550 | 6,850 | 6,520 | 6,820 | +170 | +2.6% | 961,200 |
| 2021/09/09 | 6,710 | 6,730 | 6,650 | 6,650 | -150 | -2.2% | 862,100 |
| 2021/09/08 | 6,720 | 6,800 | 6,700 | 6,800 | -50 | -0.7% | 771,100 |
| 2021/09/07 | 6,900 | 7,040 | 6,800 | 6,850 | +60 | +0.9% | 892,700 |
| 2021/09/06 | 6,720 | 6,840 | 6,700 | 6,790 | +90 | +1.3% | 466,800 |
| 2021/09/03 | 6,630 | 6,760 | 6,610 | 6,700 | +140 | +2.1% | 806,900 |
| 2021/09/02 | 6,450 | 6,560 | 6,450 | 6,560 | +200 | +3.1% | 625,100 |
| 2021/09/01 | 6,300 | 6,430 | 6,290 | 6,360 | +40 | +0.6% | 575,200 |
| 2021/08/31 | 6,250 | 6,350 | 6,230 | 6,320 | +10 | +0.2% | 567,700 |
| 2021/08/30 | 6,290 | 6,320 | 6,210 | 6,310 | +120 | +1.9% | 435,200 |
| 2021/08/27 | 6,230 | 6,240 | 6,170 | 6,190 | -10 | -0.2% | 328,700 |
| 2021/08/26 | 6,120 | 6,210 | 6,100 | 6,200 | +30 | +0.5% | 433,000 |
| 2021/08/25 | 6,190 | 6,240 | 6,130 | 6,170 | +80 | +1.3% | 544,100 |
| 2021/08/24 | 6,000 | 6,110 | 6,000 | 6,090 | +130 | +2.2% | 501,800 |
| 2021/08/23 | 5,810 | 5,980 | 5,800 | 5,960 | +230 | +4% | 504,800 |
| 2021/08/20 | 5,800 | 5,840 | 5,720 | 5,730 | -100 | -1.7% | 558,800 |
751～
800
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
