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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 5,760 | 5,810 | 5,730 | 5,760 | -90 | -1.5% | 509,200 |
| 2021/08/13 | 5,790 | 5,930 | 5,770 | 5,850 | +80 | +1.4% | 736,700 |
| 2021/08/12 | 5,620 | 5,770 | 5,600 | 5,770 | +190 | +3.4% | 529,800 |
| 2021/08/11 | 5,630 | 5,690 | 5,580 | 5,580 | -50 | -0.9% | 543,700 |
| 2021/08/10 | 5,590 | 5,660 | 5,570 | 5,630 | +20 | +0.4% | 517,900 |
| 2021/08/06 | 5,580 | 5,670 | 5,550 | 5,610 | +10 | +0.2% | 393,500 |
| 2021/08/05 | 5,510 | 5,600 | 5,500 | 5,600 | +50 | +0.9% | 337,700 |
| 2021/08/04 | 5,510 | 5,600 | 5,490 | 5,550 | -10 | -0.2% | 330,300 |
| 2021/08/03 | 5,580 | 5,670 | 5,560 | 5,560 | -120 | -2.1% | 511,500 |
| 2021/08/02 | 5,950 | 5,950 | 5,630 | 5,680 | +20 | +0.4% | 817,900 |
| 2021/07/30 | 5,670 | 5,750 | 5,640 | 5,660 | -50 | -0.9% | 454,200 |
| 2021/07/29 | 5,760 | 5,780 | 5,680 | 5,710 | +20 | +0.4% | 522,100 |
| 2021/07/28 | 5,580 | 5,780 | 5,560 | 5,690 | +10 | +0.2% | 590,100 |
| 2021/07/27 | 5,710 | 5,760 | 5,640 | 5,680 | -80 | -1.4% | 577,300 |
| 2021/07/26 | 5,660 | 5,770 | 5,640 | 5,760 | +160 | +2.9% | 578,900 |
| 2021/07/21 | 5,630 | 5,680 | 5,600 | 5,600 | +90 | +1.6% | 504,700 |
| 2021/07/20 | 5,510 | 5,560 | 5,480 | 5,510 | -90 | -1.6% | 461,800 |
| 2021/07/19 | 5,510 | 5,620 | 5,500 | 5,600 | +100 | +1.8% | 618,300 |
| 2021/07/16 | 5,480 | 5,590 | 5,470 | 5,500 | +30 | +0.5% | 515,600 |
| 2021/07/15 | 5,550 | 5,600 | 5,460 | 5,470 | -100 | -1.8% | 468,200 |
| 2021/07/14 | 5,530 | 5,650 | 5,510 | 5,570 | +50 | +0.9% | 673,700 |
| 2021/07/13 | 5,580 | 5,610 | 5,500 | 5,520 | +20 | +0.4% | 415,100 |
| 2021/07/12 | 5,530 | 5,540 | 5,450 | 5,500 | +150 | +2.8% | 550,600 |
| 2021/07/09 | 5,420 | 5,460 | 5,240 | 5,350 | -140 | -2.6% | 1,001,700 |
| 2021/07/08 | 5,430 | 5,520 | 5,420 | 5,490 | +80 | +1.5% | 1,170,400 |
| 2021/07/07 | 5,330 | 5,450 | 5,310 | 5,410 | +50 | +0.9% | 724,200 |
| 2021/07/06 | 5,330 | 5,370 | 5,290 | 5,360 | +80 | +1.5% | 293,700 |
| 2021/07/05 | 5,320 | 5,330 | 5,210 | 5,280 | -30 | -0.6% | 357,700 |
| 2021/07/02 | 5,260 | 5,320 | 5,230 | 5,310 | +90 | +1.7% | 379,400 |
| 2021/07/01 | 5,270 | 5,270 | 5,160 | 5,220 | -10 | -0.2% | 367,800 |
| 2021/06/30 | 5,300 | 5,340 | 5,210 | 5,230 | +20 | +0.4% | 635,100 |
| 2021/06/29 | 5,260 | 5,300 | 5,170 | 5,210 | -90 | -1.7% | 660,800 |
| 2021/06/28 | 5,250 | 5,320 | 5,230 | 5,300 | +140 | +2.7% | 444,000 |
| 2021/06/25 | 5,150 | 5,190 | 5,130 | 5,160 | +60 | +1.2% | 257,300 |
| 2021/06/24 | 5,130 | 5,130 | 5,020 | 5,100 | -10 | -0.2% | 350,800 |
| 2021/06/23 | 5,140 | 5,160 | 5,110 | 5,110 | -20 | -0.4% | 299,300 |
| 2021/06/22 | 5,110 | 5,150 | 5,080 | 5,130 | +170 | +3.4% | 649,300 |
| 2021/06/21 | 5,010 | 5,040 | 4,930 | 4,960 | -180 | -3.5% | 704,700 |
| 2021/06/18 | 5,110 | 5,160 | 5,100 | 5,140 | +20 | +0.4% | 579,200 |
| 2021/06/17 | 5,200 | 5,210 | 5,090 | 5,120 | -50 | -1% | 344,000 |
| 2021/06/16 | 5,150 | 5,220 | 5,120 | 5,170 | +90 | +1.8% | 589,100 |
| 2021/06/15 | 5,010 | 5,080 | 4,995 | 5,080 | +60 | +1.2% | 348,400 |
| 2021/06/14 | 5,040 | 5,060 | 4,990 | 5,020 | +35 | +0.7% | 203,000 |
| 2021/06/11 | 5,060 | 5,060 | 4,960 | 4,985 | -45 | -0.9% | 568,800 |
| 2021/06/10 | 5,040 | 5,060 | 5,000 | 5,030 | -40 | -0.8% | 311,700 |
| 2021/06/09 | 5,060 | 5,100 | 5,010 | 5,070 | ±0 | ±0% | 215,900 |
| 2021/06/08 | 5,120 | 5,150 | 5,070 | 5,070 | -60 | -1.2% | 270,100 |
| 2021/06/07 | 5,170 | 5,180 | 5,080 | 5,130 | ±0 | ±0% | 262,100 |
| 2021/06/04 | 5,200 | 5,210 | 5,090 | 5,130 | -120 | -2.3% | 447,500 |
| 2021/06/03 | 5,300 | 5,360 | 5,210 | 5,250 | -80 | -1.5% | 388,800 |
901～
950
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
