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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 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 |
| 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 |
901～
950
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
