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 |
|---|---|---|---|---|---|---|---|
| 2021/03/15 | 4,755 | 4,780 | 4,670 | 4,720 | -25 | -0.5% | 849,400 |
| 2021/03/12 | 4,770 | 4,810 | 4,710 | 4,745 | -120 | -2.5% | 1,246,200 |
| 2021/03/11 | 4,870 | 4,880 | 4,795 | 4,865 | +50 | +1% | 609,400 |
| 2021/03/10 | 4,840 | 4,880 | 4,805 | 4,815 | -30 | -0.6% | 492,000 |
| 2021/03/09 | 4,860 | 4,885 | 4,800 | 4,845 | +55 | +1.1% | 633,100 |
| 2021/03/08 | 4,900 | 4,935 | 4,760 | 4,790 | -40 | -0.8% | 634,500 |
| 2021/03/05 | 4,735 | 4,830 | 4,720 | 4,830 | +85 | +1.8% | 929,000 |
| 2021/03/04 | 4,775 | 4,815 | 4,700 | 4,745 | +5 | +0.1% | 726,900 |
| 2021/03/03 | 4,780 | 4,790 | 4,690 | 4,740 | -15 | -0.3% | 844,600 |
| 2021/03/02 | 4,760 | 4,775 | 4,710 | 4,755 | +60 | +1.3% | 771,800 |
| 2021/03/01 | 4,620 | 4,715 | 4,615 | 4,695 | +160 | +3.5% | 632,500 |
| 2021/02/26 | 4,605 | 4,685 | 4,515 | 4,535 | -80 | -1.7% | 995,600 |
| 2021/02/25 | 4,675 | 4,705 | 4,610 | 4,615 | +10 | +0.2% | 898,500 |
| 2021/02/24 | 4,755 | 4,770 | 4,605 | 4,605 | -90 | -1.9% | 1,412,600 |
| 2021/02/22 | 4,715 | 4,745 | 4,675 | 4,695 | -65 | -1.4% | 1,007,400 |
| 2021/02/19 | 4,825 | 4,845 | 4,740 | 4,760 | -70 | -1.4% | 389,800 |
| 2021/02/18 | 4,895 | 4,910 | 4,805 | 4,830 | -15 | -0.3% | 755,400 |
| 2021/02/17 | 4,725 | 4,865 | 4,725 | 4,845 | +65 | +1.4% | 606,000 |
| 2021/02/16 | 4,835 | 4,835 | 4,755 | 4,780 | -40 | -0.8% | 680,100 |
| 2021/02/15 | 4,790 | 4,825 | 4,785 | 4,820 | +15 | +0.3% | 427,600 |
| 2021/02/12 | 4,870 | 4,875 | 4,800 | 4,805 | -35 | -0.7% | 581,900 |
| 2021/02/10 | 4,840 | 4,885 | 4,825 | 4,840 | -10 | -0.2% | 442,600 |
| 2021/02/09 | 4,905 | 4,925 | 4,800 | 4,850 | -120 | -2.4% | 786,200 |
| 2021/02/08 | 4,825 | 4,970 | 4,815 | 4,970 | +170 | +3.5% | 727,400 |
| 2021/02/05 | 4,930 | 4,960 | 4,775 | 4,800 | -85 | -1.7% | 1,041,600 |
| 2021/02/04 | 5,000 | 5,020 | 4,855 | 4,885 | -35 | -0.7% | 795,900 |
| 2021/02/03 | 4,865 | 4,930 | 4,820 | 4,920 | +60 | +1.2% | 561,600 |
| 2021/02/02 | 4,825 | 4,910 | 4,715 | 4,860 | +80 | +1.7% | 1,298,300 |
| 2021/02/01 | 4,830 | 5,090 | 4,765 | 4,780 | -210 | -4.2% | 1,811,800 |
| 2021/01/29 | 5,150 | 5,180 | 4,965 | 4,990 | -220 | -4.2% | 915,800 |
| 2021/01/28 | 5,230 | 5,290 | 5,180 | 5,210 | -100 | -1.9% | 888,100 |
| 2021/01/27 | 5,220 | 5,340 | 5,160 | 5,310 | +130 | +2.5% | 731,800 |
| 2021/01/26 | 5,140 | 5,220 | 5,120 | 5,180 | +30 | +0.6% | 688,800 |
| 2021/01/25 | 5,030 | 5,150 | 5,000 | 5,150 | +150 | +3% | 472,500 |
| 2021/01/22 | 4,960 | 5,030 | 4,940 | 5,000 | +65 | +1.3% | 538,000 |
| 2021/01/21 | 4,825 | 4,965 | 4,805 | 4,935 | +115 | +2.4% | 648,300 |
| 2021/01/20 | 4,860 | 4,860 | 4,760 | 4,820 | -40 | -0.8% | 851,600 |
| 2021/01/19 | 5,050 | 5,090 | 4,840 | 4,860 | -170 | -3.4% | 835,700 |
| 2021/01/18 | 5,010 | 5,050 | 5,010 | 5,030 | -30 | -0.6% | 326,200 |
| 2021/01/15 | 5,170 | 5,180 | 5,060 | 5,060 | -60 | -1.2% | 450,900 |
| 2021/01/14 | 5,040 | 5,190 | 5,040 | 5,120 | +80 | +1.6% | 463,100 |
| 2021/01/13 | 4,985 | 5,100 | 4,980 | 5,040 | +50 | +1% | 745,700 |
| 2021/01/12 | 5,060 | 5,110 | 4,985 | 4,990 | -160 | -3.1% | 709,400 |
| 2021/01/08 | 5,120 | 5,170 | 5,040 | 5,150 | -70 | -1.3% | 700,100 |
| 2021/01/07 | 5,090 | 5,280 | 5,090 | 5,220 | +245 | +4.9% | 639,600 |
| 2021/01/06 | 5,060 | 5,140 | 4,960 | 4,975 | -175 | -3.4% | 542,600 |
| 2021/01/05 | 5,150 | 5,190 | 5,120 | 5,150 | +30 | +0.6% | 293,700 |
| 2021/01/04 | 5,190 | 5,220 | 5,050 | 5,120 | -50 | -1% | 273,000 |
| 2020/12/30 | 5,260 | 5,260 | 5,130 | 5,170 | -120 | -2.3% | 347,400 |
| 2020/12/29 | 5,170 | 5,290 | 5,160 | 5,290 | +140 | +2.7% | 296,700 |
901～
950
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
