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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 3,662 | 3,688 | 3,607 | 3,607 | -121 | -3.2% | 889,700 |
| 2022/05/19 | 3,660 | 3,744 | 3,656 | 3,728 | -35 | -0.9% | 690,500 |
| 2022/05/18 | 3,802 | 3,814 | 3,740 | 3,763 | +13 | +0.3% | 554,600 |
| 2022/05/17 | 3,763 | 3,771 | 3,716 | 3,750 | +10 | +0.3% | 528,600 |
| 2022/05/16 | 3,780 | 3,780 | 3,715 | 3,740 | -13 | -0.3% | 506,400 |
| 2022/05/13 | 3,771 | 3,818 | 3,736 | 3,753 | -48 | -1.3% | 785,100 |
| 2022/05/12 | 3,751 | 3,827 | 3,734 | 3,801 | +3 | +0.1% | 1,117,600 |
| 2022/05/11 | 3,740 | 3,854 | 3,740 | 3,798 | +7 | +0.2% | 840,900 |
| 2022/05/10 | 3,642 | 3,798 | 3,620 | 3,791 | +144 | +3.9% | 903,700 |
| 2022/05/09 | 3,718 | 3,750 | 3,636 | 3,647 | -143 | -3.8% | 911,000 |
| 2022/05/06 | 3,719 | 3,798 | 3,703 | 3,790 | +38 | +1% | 1,044,000 |
| 2022/05/02 | 3,801 | 3,894 | 3,748 | 3,752 | -119 | -3.1% | 1,213,900 |
| 2022/04/28 | 3,880 | 3,920 | 3,791 | 3,871 | +239 | +6.6% | 1,964,200 |
| 2022/04/27 | 3,642 | 3,644 | 3,592 | 3,632 | -91 | -2.4% | 1,032,700 |
| 2022/04/26 | 3,727 | 3,740 | 3,702 | 3,723 | +21 | +0.6% | 958,100 |
| 2022/04/25 | 3,689 | 3,734 | 3,681 | 3,702 | -103 | -2.7% | 1,066,800 |
| 2022/04/22 | 3,820 | 3,824 | 3,760 | 3,805 | -54 | -1.4% | 702,800 |
| 2022/04/21 | 3,788 | 3,867 | 3,772 | 3,859 | +67 | +1.8% | 477,600 |
| 2022/04/20 | 3,800 | 3,835 | 3,747 | 3,792 | +81 | +2.2% | 1,037,600 |
| 2022/04/19 | 3,737 | 3,748 | 3,681 | 3,711 | +15 | +0.4% | 669,700 |
| 2022/04/18 | 3,701 | 3,727 | 3,637 | 3,696 | -69 | -1.8% | 717,100 |
| 2022/04/15 | 3,698 | 3,779 | 3,683 | 3,765 | +45 | +1.2% | 578,900 |
| 2022/04/14 | 3,753 | 3,782 | 3,711 | 3,720 | -34 | -0.9% | 777,000 |
| 2022/04/13 | 3,743 | 3,788 | 3,737 | 3,754 | +51 | +1.4% | 1,061,500 |
| 2022/04/12 | 3,849 | 3,860 | 3,693 | 3,703 | -194 | -5% | 842,400 |
| 2022/04/11 | 3,924 | 3,948 | 3,880 | 3,897 | -79 | -2% | 754,600 |
| 2022/04/08 | 3,972 | 4,017 | 3,907 | 3,976 | +74 | +1.9% | 1,050,400 |
| 2022/04/07 | 3,877 | 3,919 | 3,866 | 3,902 | -99 | -2.5% | 1,008,400 |
| 2022/04/06 | 3,989 | 4,016 | 3,970 | 4,001 | -58 | -1.4% | 738,300 |
| 2022/04/05 | 4,080 | 4,086 | 4,033 | 4,059 | +14 | +0.3% | 673,300 |
| 2022/04/04 | 3,983 | 4,045 | 3,974 | 4,045 | +95 | +2.4% | 758,700 |
| 2022/04/01 | 3,865 | 3,969 | 3,825 | 3,950 | +15 | +0.4% | 897,600 |
| 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 |
801～
850
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
