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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 4,800 | 4,910 | 4,784 | 4,902 | +112 | +2.3% | 689,900 |
| 2022/01/11 | 4,831 | 4,851 | 4,763 | 4,790 | -36 | -0.7% | 561,400 |
| 2022/01/07 | 4,923 | 4,923 | 4,793 | 4,826 | -50 | -1% | 506,900 |
| 2022/01/06 | 4,939 | 4,947 | 4,868 | 4,876 | -77 | -1.6% | 456,600 |
| 2022/01/05 | 4,962 | 4,991 | 4,921 | 4,953 | -15 | -0.3% | 506,200 |
| 2022/01/04 | 4,914 | 4,971 | 4,858 | 4,968 | +85 | +1.7% | 459,300 |
| 2021/12/30 | 4,889 | 4,924 | 4,851 | 4,883 | -26 | -0.5% | 297,800 |
| 2021/12/29 | 4,930 | 4,973 | 4,899 | 4,909 | -54 | -1.1% | 316,600 |
| 2021/12/28 | 4,933 | 4,994 | 4,922 | 4,963 | +94 | +1.9% | 351,600 |
| 2021/12/27 | 4,859 | 4,884 | 4,820 | 4,869 | -12 | -0.2% | 264,800 |
| 2021/12/24 | 4,931 | 4,943 | 4,865 | 4,881 | -30 | -0.6% | 221,700 |
| 2021/12/23 | 4,925 | 4,925 | 4,862 | 4,911 | +35 | +0.7% | 417,300 |
| 2021/12/22 | 4,947 | 4,968 | 4,858 | 4,876 | -71 | -1.4% | 338,200 |
| 2021/12/21 | 4,964 | 5,017 | 4,937 | 4,947 | +53 | +1.1% | 354,800 |
| 2021/12/20 | 4,913 | 4,957 | 4,868 | 4,894 | -81 | -1.6% | 426,800 |
| 2021/12/17 | 5,129 | 5,161 | 4,965 | 4,975 | -142 | -2.8% | 927,700 |
| 2021/12/16 | 5,149 | 5,170 | 5,087 | 5,117 | +47 | +0.9% | 353,100 |
| 2021/12/15 | 5,038 | 5,083 | 5,024 | 5,070 | +9 | +0.2% | 379,600 |
| 2021/12/14 | 5,049 | 5,104 | 5,038 | 5,061 | ±0 | ±0% | 418,200 |
| 2021/12/13 | 5,029 | 5,074 | 5,013 | 5,061 | +82 | +1.6% | 382,600 |
| 2021/12/10 | 4,965 | 4,989 | 4,904 | 4,979 | -51 | -1% | 906,200 |
| 2021/12/09 | 5,140 | 5,180 | 5,021 | 5,030 | -131 | -2.5% | 599,700 |
| 2021/12/08 | 5,148 | 5,196 | 5,094 | 5,161 | +60 | +1.2% | 704,300 |
| 2021/12/07 | 5,059 | 5,123 | 4,990 | 5,101 | +93 | +1.9% | 1,020,400 |
| 2021/12/06 | 5,000 | 5,080 | 4,978 | 5,008 | -45 | -0.9% | 828,700 |
| 2021/12/03 | 4,956 | 5,075 | 4,941 | 5,053 | +79 | +1.6% | 801,300 |
| 2021/12/02 | 4,882 | 5,001 | 4,882 | 4,974 | +46 | +0.9% | 756,800 |
| 2021/12/01 | 4,935 | 4,975 | 4,880 | 4,928 | -56 | -1.1% | 822,300 |
| 2021/11/30 | 5,090 | 5,171 | 4,984 | 4,984 | -27 | -0.5% | 864,900 |
| 2021/11/29 | 5,029 | 5,096 | 5,007 | 5,011 | -98 | -1.9% | 538,800 |
| 2021/11/26 | 5,159 | 5,169 | 5,081 | 5,109 | -72 | -1.4% | 609,000 |
| 2021/11/25 | 5,240 | 5,255 | 5,159 | 5,181 | -41 | -0.8% | 540,900 |
| 2021/11/24 | 5,218 | 5,260 | 5,174 | 5,222 | -18 | -0.3% | 964,300 |
| 2021/11/22 | 5,240 | 5,263 | 5,218 | 5,240 | -39 | -0.7% | 327,000 |
| 2021/11/19 | 5,285 | 5,314 | 5,245 | 5,279 | -7 | -0.1% | 427,500 |
| 2021/11/18 | 5,315 | 5,348 | 5,278 | 5,286 | +16 | +0.3% | 593,100 |
| 2021/11/17 | 5,337 | 5,339 | 5,264 | 5,270 | -22 | -0.4% | 604,300 |
| 2021/11/16 | 5,282 | 5,325 | 5,241 | 5,292 | -8 | -0.2% | 740,500 |
| 2021/11/15 | 5,308 | 5,342 | 5,265 | 5,300 | +61 | +1.2% | 666,700 |
| 2021/11/12 | 5,225 | 5,322 | 5,220 | 5,239 | +14 | +0.3% | 643,800 |
| 2021/11/11 | 5,198 | 5,240 | 5,160 | 5,225 | +37 | +0.7% | 420,300 |
| 2021/11/10 | 5,160 | 5,272 | 5,153 | 5,188 | -28 | -0.5% | 488,600 |
| 2021/11/09 | 5,266 | 5,333 | 5,190 | 5,216 | -37 | -0.7% | 519,000 |
| 2021/11/08 | 5,342 | 5,346 | 5,234 | 5,253 | -73 | -1.4% | 555,300 |
| 2021/11/05 | 5,351 | 5,438 | 5,272 | 5,326 | +46 | +0.9% | 712,500 |
| 2021/11/04 | 5,200 | 5,287 | 5,173 | 5,280 | +145 | +2.8% | 1,137,800 |
| 2021/11/02 | 5,170 | 5,244 | 5,107 | 5,135 | -129 | -2.5% | 1,194,000 |
| 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 |
801～
850
件表示中 / 3683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 | 416,900円 | -1.5% | +54.6% | 1.44% | 15.58倍 | 1.28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 | 1,046,500円 | +21.0% | - | 1.15% | 17.60倍 | 3.90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 | 353,300円 | +15.4% | - | 1.81% | 19.99倍 | 3.26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 |
| ホシザキ | 634,500円 | +3.3% | -3.3% | 1.65% | 23.41倍 | 2.46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 |
| 荏 原 | 195,200円 | +3.9% | +0.7% | 2.87% | 12.45倍 | 1.91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
