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 |
|---|---|---|---|---|---|---|---|
| 2020/08/03 | 4,315 | 4,645 | 4,275 | 4,640 | +605 | +15% | 1,082,900 |
| 2020/07/31 | 4,080 | 4,100 | 4,020 | 4,035 | -20 | -0.5% | 857,100 |
| 2020/07/30 | 4,065 | 4,120 | 4,045 | 4,055 | -5 | -0.1% | 339,200 |
| 2020/07/29 | 4,020 | 4,085 | 4,020 | 4,060 | -40 | -1% | 379,200 |
| 2020/07/28 | 4,145 | 4,150 | 4,085 | 4,100 | -20 | -0.5% | 293,200 |
| 2020/07/27 | 4,035 | 4,125 | 4,015 | 4,120 | +25 | +0.6% | 419,200 |
| 2020/07/22 | 4,120 | 4,135 | 4,090 | 4,095 | -20 | -0.5% | 274,600 |
| 2020/07/21 | 4,120 | 4,145 | 4,095 | 4,115 | -45 | -1.1% | 264,700 |
| 2020/07/20 | 4,130 | 4,165 | 4,120 | 4,160 | +50 | +1.2% | 184,900 |
| 2020/07/17 | 4,130 | 4,155 | 4,095 | 4,110 | ±0 | ±0% | 259,800 |
| 2020/07/16 | 4,120 | 4,140 | 4,070 | 4,110 | -45 | -1.1% | 384,100 |
| 2020/07/15 | 4,160 | 4,195 | 4,100 | 4,155 | +60 | +1.5% | 456,200 |
| 2020/07/14 | 4,050 | 4,105 | 4,040 | 4,095 | +40 | +1% | 437,200 |
| 2020/07/13 | 3,945 | 4,060 | 3,930 | 4,055 | +140 | +3.6% | 482,800 |
| 2020/07/10 | 3,975 | 3,985 | 3,915 | 3,915 | -70 | -1.8% | 381,300 |
| 2020/07/09 | 3,925 | 4,015 | 3,915 | 3,985 | +20 | +0.5% | 506,400 |
| 2020/07/08 | 4,035 | 4,070 | 3,965 | 3,965 | -70 | -1.7% | 442,700 |
| 2020/07/07 | 4,000 | 4,065 | 3,980 | 4,035 | +50 | +1.3% | 401,200 |
| 2020/07/06 | 3,970 | 3,990 | 3,925 | 3,985 | +40 | +1% | 518,300 |
| 2020/07/03 | 3,985 | 3,990 | 3,915 | 3,945 | +15 | +0.4% | 486,700 |
| 2020/07/02 | 3,920 | 3,945 | 3,895 | 3,930 | +25 | +0.6% | 523,900 |
| 2020/07/01 | 3,935 | 3,980 | 3,880 | 3,905 | -10 | -0.3% | 375,000 |
| 2020/06/30 | 3,965 | 3,995 | 3,910 | 3,915 | +10 | +0.3% | 542,800 |
| 2020/06/29 | 3,895 | 3,930 | 3,860 | 3,905 | -35 | -0.9% | 454,200 |
| 2020/06/26 | 3,940 | 3,955 | 3,910 | 3,940 | +50 | +1.3% | 402,200 |
| 2020/06/25 | 3,860 | 3,920 | 3,855 | 3,890 | -25 | -0.6% | 383,100 |
| 2020/06/24 | 3,935 | 3,935 | 3,875 | 3,915 | -15 | -0.4% | 273,300 |
| 2020/06/23 | 3,930 | 3,960 | 3,870 | 3,930 | +30 | +0.8% | 341,800 |
| 2020/06/22 | 3,865 | 3,920 | 3,835 | 3,900 | -25 | -0.6% | 387,100 |
| 2020/06/19 | 3,950 | 3,955 | 3,855 | 3,925 | -35 | -0.9% | 682,600 |
| 2020/06/18 | 3,890 | 3,985 | 3,885 | 3,960 | +25 | +0.6% | 432,500 |
| 2020/06/17 | 3,995 | 3,995 | 3,920 | 3,935 | -5 | -0.1% | 393,400 |
| 2020/06/16 | 3,875 | 3,975 | 3,830 | 3,940 | +165 | +4.4% | 531,900 |
| 2020/06/15 | 3,845 | 3,900 | 3,775 | 3,775 | -70 | -1.8% | 614,600 |
| 2020/06/12 | 3,780 | 3,860 | 3,760 | 3,845 | -10 | -0.3% | 656,400 |
| 2020/06/11 | 3,855 | 3,915 | 3,845 | 3,855 | -65 | -1.7% | 504,800 |
| 2020/06/10 | 4,025 | 4,045 | 3,910 | 3,920 | -65 | -1.6% | 544,800 |
| 2020/06/09 | 3,930 | 4,000 | 3,925 | 3,985 | +50 | +1.3% | 548,300 |
| 2020/06/08 | 3,960 | 3,960 | 3,885 | 3,935 | +40 | +1% | 523,800 |
| 2020/06/05 | 3,935 | 3,945 | 3,825 | 3,895 | +30 | +0.8% | 494,200 |
| 2020/06/04 | 3,910 | 3,920 | 3,800 | 3,865 | +15 | +0.4% | 635,800 |
| 2020/06/03 | 3,780 | 3,880 | 3,770 | 3,850 | +130 | +3.5% | 521,000 |
| 2020/06/02 | 3,645 | 3,745 | 3,635 | 3,720 | +100 | +2.8% | 434,200 |
| 2020/06/01 | 3,635 | 3,675 | 3,605 | 3,620 | -30 | -0.8% | 525,300 |
| 2020/05/29 | 3,655 | 3,740 | 3,635 | 3,650 | -25 | -0.7% | 821,400 |
| 2020/05/28 | 3,640 | 3,715 | 3,615 | 3,675 | +40 | +1.1% | 752,000 |
| 2020/05/27 | 3,580 | 3,660 | 3,555 | 3,635 | +35 | +1% | 758,200 |
| 2020/05/26 | 3,555 | 3,615 | 3,525 | 3,600 | +35 | +1% | 729,000 |
| 2020/05/25 | 3,550 | 3,570 | 3,515 | 3,565 | +15 | +0.4% | 481,400 |
| 2020/05/22 | 3,595 | 3,615 | 3,520 | 3,550 | -50 | -1.4% | 635,500 |
1051～
1100
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
