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 |
|---|---|---|---|---|---|---|---|
| 2025/01/24 | 4,645 | 4,667 | 4,614 | 4,637 | +4 | +0.1% | 711,200 |
| 2025/01/23 | 4,688 | 4,692 | 4,633 | 4,633 | -6 | -0.1% | 583,200 |
| 2025/01/22 | 4,614 | 4,640 | 4,573 | 4,639 | +59 | +1.3% | 644,700 |
| 2025/01/21 | 4,615 | 4,630 | 4,566 | 4,580 | +6 | +0.1% | 414,400 |
| 2025/01/20 | 4,525 | 4,588 | 4,523 | 4,574 | +84 | +1.9% | 665,000 |
| 2025/01/17 | 4,441 | 4,507 | 4,423 | 4,490 | +34 | +0.8% | 605,900 |
| 2025/01/16 | 4,476 | 4,516 | 4,443 | 4,456 | +16 | +0.4% | 883,400 |
| 2025/01/15 | 4,449 | 4,488 | 4,404 | 4,440 | -9 | -0.2% | 872,600 |
| 2025/01/14 | 4,510 | 4,519 | 4,437 | 4,449 | -102 | -2.2% | 731,300 |
| 2025/01/10 | 4,548 | 4,574 | 4,511 | 4,551 | -54 | -1.2% | 575,200 |
| 2025/01/09 | 4,633 | 4,688 | 4,593 | 4,605 | -23 | -0.5% | 675,200 |
| 2025/01/08 | 4,598 | 4,634 | 4,582 | 4,628 | -68 | -1.4% | 783,100 |
| 2025/01/07 | 4,741 | 4,759 | 4,676 | 4,696 | -2 | ±0% | 671,500 |
| 2025/01/06 | 4,868 | 4,899 | 4,641 | 4,698 | -145 | -3% | 915,300 |
| 2024/12/30 | 4,861 | 4,870 | 4,829 | 4,843 | -28 | -0.6% | 564,800 |
| 2024/12/27 | 4,812 | 4,897 | 4,812 | 4,871 | +80 | +1.7% | 456,200 |
| 2024/12/26 | 4,747 | 4,798 | 4,720 | 4,791 | +48 | +1% | 425,100 |
| 2024/12/25 | 4,724 | 4,743 | 4,672 | 4,743 | +13 | +0.3% | 372,600 |
| 2024/12/24 | 4,744 | 4,749 | 4,712 | 4,730 | -15 | -0.3% | 276,200 |
| 2024/12/23 | 4,768 | 4,777 | 4,711 | 4,745 | +22 | +0.5% | 638,200 |
| 2024/12/20 | 4,655 | 4,751 | 4,650 | 4,723 | +68 | +1.5% | 1,184,500 |
| 2024/12/19 | 4,601 | 4,671 | 4,583 | 4,655 | -86 | -1.8% | 572,400 |
| 2024/12/18 | 4,707 | 4,763 | 4,699 | 4,741 | +19 | +0.4% | 346,100 |
| 2024/12/17 | 4,800 | 4,804 | 4,718 | 4,722 | -60 | -1.3% | 465,300 |
| 2024/12/16 | 4,777 | 4,789 | 4,752 | 4,782 | -11 | -0.2% | 401,600 |
| 2024/12/13 | 4,801 | 4,851 | 4,756 | 4,793 | -101 | -2.1% | 591,600 |
| 2024/12/12 | 4,881 | 4,937 | 4,830 | 4,894 | +83 | +1.7% | 751,300 |
| 2024/12/11 | 4,892 | 4,932 | 4,789 | 4,811 | -109 | -2.2% | 881,600 |
| 2024/12/10 | 4,959 | 4,980 | 4,913 | 4,920 | +28 | +0.6% | 773,900 |
| 2024/12/09 | 4,850 | 4,948 | 4,846 | 4,892 | +96 | +2% | 826,800 |
| 2024/12/06 | 4,783 | 4,874 | 4,781 | 4,796 | +38 | +0.8% | 803,500 |
| 2024/12/05 | 4,750 | 4,781 | 4,733 | 4,758 | +57 | +1.2% | 566,400 |
| 2024/12/04 | 4,738 | 4,791 | 4,699 | 4,701 | -39 | -0.8% | 659,200 |
| 2024/12/03 | 4,712 | 4,770 | 4,663 | 4,740 | +40 | +0.9% | 911,500 |
| 2024/12/02 | 4,684 | 4,730 | 4,645 | 4,700 | +16 | +0.3% | 359,300 |
| 2024/11/29 | 4,700 | 4,735 | 4,684 | 4,684 | -36 | -0.8% | 383,700 |
| 2024/11/28 | 4,709 | 4,785 | 4,700 | 4,720 | -50 | -1% | 456,200 |
| 2024/11/27 | 4,845 | 4,862 | 4,705 | 4,770 | -109 | -2.2% | 719,900 |
| 2024/11/26 | 4,849 | 4,888 | 4,791 | 4,879 | +45 | +0.9% | 868,200 |
| 2024/11/25 | 4,672 | 4,870 | 4,660 | 4,834 | +220 | +4.8% | 2,232,000 |
| 2024/11/22 | 4,625 | 4,657 | 4,589 | 4,614 | +17 | +0.4% | 729,800 |
| 2024/11/21 | 4,653 | 4,690 | 4,574 | 4,597 | -75 | -1.6% | 601,800 |
| 2024/11/20 | 4,633 | 4,711 | 4,633 | 4,672 | +57 | +1.2% | 737,200 |
| 2024/11/19 | 4,500 | 4,642 | 4,491 | 4,615 | +80 | +1.8% | 829,000 |
| 2024/11/18 | 4,523 | 4,555 | 4,476 | 4,535 | -46 | -1% | 899,200 |
| 2024/11/15 | 4,650 | 4,667 | 4,580 | 4,581 | -53 | -1.1% | 1,005,400 |
| 2024/11/14 | 4,662 | 4,703 | 4,630 | 4,634 | -41 | -0.9% | 753,900 |
| 2024/11/13 | 4,726 | 4,763 | 4,664 | 4,675 | -48 | -1% | 728,900 |
| 2024/11/12 | 4,721 | 4,803 | 4,715 | 4,723 | +51 | +1.1% | 681,500 |
| 2024/11/11 | 4,784 | 4,805 | 4,660 | 4,672 | -122 | -2.5% | 891,000 |
51～
100
件表示中 / 3676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 | 380,000円 | -1.5% | +54.6% | 1.58% | 14.20倍 | 1.17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 | 942,900円 | +21.0% | - | 1.27% | 15.86倍 | 3.52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 | 320,200円 | +15.4% | - | 2.00% | 18.11倍 | 2.96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 | 183,300円 | +3.9% | +0.7% | 3.06% | 11.69倍 | 1.79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 |
| ホシザキ | 565,900円 | +3.3% | -3.3% | 1.86% | 20.88倍 | 2.19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
