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 |
|---|---|---|---|---|---|---|---|
| 2021/05/28 | 5,140 | 5,320 | 5,120 | 5,250 | +210 | +4.2% | 1,091,100 |
| 2021/05/27 | 5,100 | 5,110 | 5,010 | 5,040 | -10 | -0.2% | 1,038,600 |
| 2021/05/26 | 5,000 | 5,080 | 4,990 | 5,050 | +50 | +1% | 487,900 |
| 2021/05/25 | 5,020 | 5,050 | 4,995 | 5,000 | ±0 | ±0% | 291,600 |
| 2021/05/24 | 4,955 | 5,070 | 4,955 | 5,000 | +115 | +2.4% | 350,000 |
| 2021/05/21 | 4,890 | 4,935 | 4,855 | 4,885 | +50 | +1% | 494,800 |
| 2021/05/20 | 4,905 | 4,915 | 4,835 | 4,835 | -115 | -2.3% | 577,000 |
| 2021/05/19 | 4,940 | 5,000 | 4,925 | 4,950 | -60 | -1.2% | 601,900 |
| 2021/05/18 | 4,970 | 5,020 | 4,955 | 5,010 | +100 | +2% | 514,500 |
| 2021/05/17 | 4,985 | 5,020 | 4,890 | 4,910 | -60 | -1.2% | 584,200 |
| 2021/05/14 | 4,850 | 5,050 | 4,850 | 4,970 | +190 | +4% | 648,100 |
| 2021/05/13 | 4,850 | 4,900 | 4,780 | 4,780 | -50 | -1% | 522,700 |
| 2021/05/12 | 4,900 | 4,935 | 4,785 | 4,830 | -80 | -1.6% | 731,400 |
| 2021/05/11 | 5,040 | 5,050 | 4,900 | 4,910 | -210 | -4.1% | 603,000 |
| 2021/05/10 | 5,010 | 5,140 | 5,000 | 5,120 | +110 | +2.2% | 409,400 |
| 2021/05/07 | 5,060 | 5,090 | 4,995 | 5,010 | -30 | -0.6% | 523,900 |
| 2021/05/06 | 4,970 | 5,130 | 4,970 | 5,040 | +125 | +2.5% | 725,200 |
| 2021/04/30 | 5,150 | 5,210 | 4,895 | 4,915 | -135 | -2.7% | 897,900 |
| 2021/04/28 | 5,160 | 5,220 | 5,040 | 5,050 | -60 | -1.2% | 932,300 |
| 2021/04/27 | 5,220 | 5,230 | 5,090 | 5,110 | -140 | -2.7% | 554,700 |
| 2021/04/26 | 5,430 | 5,430 | 5,210 | 5,250 | ±0 | ±0% | 579,900 |
| 2021/04/23 | 5,210 | 5,260 | 5,170 | 5,250 | -30 | -0.6% | 655,100 |
| 2021/04/22 | 5,250 | 5,320 | 5,220 | 5,280 | +100 | +1.9% | 579,900 |
| 2021/04/21 | 5,150 | 5,220 | 5,140 | 5,180 | -40 | -0.8% | 1,019,100 |
| 2021/04/20 | 5,190 | 5,240 | 5,150 | 5,220 | +40 | +0.8% | 1,021,400 |
| 2021/04/19 | 5,130 | 5,190 | 5,090 | 5,180 | +80 | +1.6% | 591,500 |
| 2021/04/16 | 5,010 | 5,100 | 5,010 | 5,100 | +105 | +2.1% | 532,800 |
| 2021/04/15 | 5,000 | 5,020 | 4,955 | 4,995 | -5 | -0.1% | 315,600 |
| 2021/04/14 | 5,000 | 5,040 | 4,960 | 5,000 | ±0 | ±0% | 570,300 |
| 2021/04/13 | 4,970 | 5,020 | 4,950 | 5,000 | +80 | +1.6% | 631,000 |
| 2021/04/12 | 4,910 | 4,990 | 4,885 | 4,920 | +35 | +0.7% | 444,300 |
| 2021/04/09 | 4,875 | 4,965 | 4,865 | 4,885 | +55 | +1.1% | 595,600 |
| 2021/04/08 | 4,840 | 4,865 | 4,815 | 4,830 | +25 | +0.5% | 489,400 |
| 2021/04/07 | 4,815 | 4,830 | 4,760 | 4,805 | +10 | +0.2% | 422,600 |
| 2021/04/06 | 4,885 | 4,885 | 4,750 | 4,795 | -60 | -1.2% | 498,300 |
| 2021/04/05 | 4,855 | 4,865 | 4,815 | 4,855 | -25 | -0.5% | 282,900 |
| 2021/04/02 | 4,870 | 4,895 | 4,860 | 4,880 | +75 | +1.6% | 419,500 |
| 2021/04/01 | 4,785 | 4,815 | 4,755 | 4,805 | +60 | +1.3% | 485,900 |
| 2021/03/31 | 4,810 | 4,880 | 4,745 | 4,745 | -80 | -1.7% | 828,500 |
| 2021/03/30 | 4,890 | 4,900 | 4,780 | 4,825 | -85 | -1.7% | 578,300 |
| 2021/03/29 | 4,845 | 4,910 | 4,805 | 4,910 | +60 | +1.2% | 827,300 |
| 2021/03/26 | 4,925 | 4,975 | 4,815 | 4,850 | -30 | -0.6% | 772,700 |
| 2021/03/25 | 4,740 | 4,900 | 4,720 | 4,880 | +210 | +4.5% | 1,051,300 |
| 2021/03/24 | 4,785 | 4,785 | 4,655 | 4,670 | -70 | -1.5% | 624,600 |
| 2021/03/23 | 4,885 | 4,930 | 4,720 | 4,740 | -95 | -2% | 695,400 |
| 2021/03/22 | 4,865 | 4,895 | 4,785 | 4,835 | -50 | -1% | 824,000 |
| 2021/03/19 | 4,780 | 4,885 | 4,735 | 4,885 | +175 | +3.7% | 1,589,600 |
| 2021/03/18 | 4,700 | 4,730 | 4,650 | 4,710 | ±0 | ±0% | 990,900 |
| 2021/03/17 | 4,630 | 4,725 | 4,630 | 4,710 | +85 | +1.8% | 672,000 |
| 2021/03/16 | 4,640 | 4,675 | 4,605 | 4,625 | -95 | -2% | 888,400 |
851～
900
件表示中 / 3580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 | 463,400円 | -1.5% | +31.2% | 1.29% | 20.44倍 | 1.43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 | 201,300円 | -2.3% | -4.8% | 2.48% | 10.47倍 | 0.92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 | 903,000円 | +21.0% | - | 1.33% | 16.08倍 | 3.36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 | 326,800円 | -10.1% | - | 1.92% | 24.98倍 | 3.07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 | 245,000円 | +8.9% | +0.4% | 1.88% | 18.62倍 | 2.52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
