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 |
|---|---|---|---|---|---|---|---|
| 2020/05/21 | 3,570 | 3,610 | 3,550 | 3,600 | +85 | +2.4% | 805,200 |
| 2020/05/20 | 3,510 | 3,540 | 3,490 | 3,515 | +5 | +0.1% | 403,600 |
| 2020/05/19 | 3,510 | 3,540 | 3,485 | 3,510 | +120 | +3.5% | 588,900 |
| 2020/05/18 | 3,380 | 3,410 | 3,355 | 3,390 | +15 | +0.4% | 290,900 |
| 2020/05/15 | 3,390 | 3,415 | 3,335 | 3,375 | +20 | +0.6% | 507,300 |
| 2020/05/14 | 3,390 | 3,395 | 3,355 | 3,355 | -45 | -1.3% | 532,800 |
| 2020/05/13 | 3,335 | 3,415 | 3,325 | 3,400 | -5 | -0.1% | 514,600 |
| 2020/05/12 | 3,440 | 3,445 | 3,400 | 3,405 | -45 | -1.3% | 346,100 |
| 2020/05/11 | 3,425 | 3,455 | 3,385 | 3,450 | +65 | +1.9% | 467,000 |
| 2020/05/08 | 3,405 | 3,420 | 3,370 | 3,385 | +30 | +0.9% | 600,300 |
| 2020/05/07 | 3,300 | 3,355 | 3,275 | 3,355 | ±0 | ±0% | 678,000 |
| 2020/05/01 | 3,460 | 3,465 | 3,325 | 3,355 | -165 | -4.7% | 779,600 |
| 2020/04/30 | 3,475 | 3,550 | 3,465 | 3,520 | +155 | +4.6% | 717,300 |
| 2020/04/28 | 3,380 | 3,395 | 3,330 | 3,365 | -15 | -0.4% | 486,100 |
| 2020/04/27 | 3,295 | 3,400 | 3,295 | 3,380 | +90 | +2.7% | 611,300 |
| 2020/04/24 | 3,265 | 3,295 | 3,215 | 3,290 | -15 | -0.5% | 1,109,800 |
| 2020/04/23 | 3,200 | 3,305 | 3,200 | 3,305 | +85 | +2.6% | 545,600 |
| 2020/04/22 | 3,275 | 3,295 | 3,185 | 3,220 | -105 | -3.2% | 1,035,900 |
| 2020/04/21 | 3,335 | 3,350 | 3,290 | 3,325 | -40 | -1.2% | 671,400 |
| 2020/04/20 | 3,365 | 3,380 | 3,350 | 3,365 | -10 | -0.3% | 348,000 |
| 2020/04/17 | 3,405 | 3,440 | 3,340 | 3,375 | +40 | +1.2% | 462,900 |
| 2020/04/16 | 3,295 | 3,350 | 3,275 | 3,335 | -40 | -1.2% | 471,800 |
| 2020/04/15 | 3,340 | 3,400 | 3,330 | 3,375 | ±0 | ±0% | 464,800 |
| 2020/04/14 | 3,290 | 3,395 | 3,270 | 3,375 | +65 | +2% | 491,500 |
| 2020/04/13 | 3,385 | 3,410 | 3,305 | 3,310 | -125 | -3.6% | 389,300 |
| 2020/04/10 | 3,395 | 3,455 | 3,340 | 3,435 | +35 | +1% | 477,400 |
| 2020/04/09 | 3,410 | 3,420 | 3,325 | 3,400 | ±0 | ±0% | 575,400 |
| 2020/04/08 | 3,405 | 3,445 | 3,345 | 3,400 | +10 | +0.3% | 663,900 |
| 2020/04/07 | 3,285 | 3,415 | 3,285 | 3,390 | +190 | +5.9% | 842,500 |
| 2020/04/06 | 3,105 | 3,230 | 3,105 | 3,200 | +75 | +2.4% | 573,700 |
| 2020/04/03 | 3,145 | 3,180 | 3,110 | 3,125 | +15 | +0.5% | 541,500 |
| 2020/04/02 | 3,150 | 3,190 | 3,070 | 3,110 | -105 | -3.3% | 863,400 |
| 2020/04/01 | 3,250 | 3,345 | 3,180 | 3,215 | -100 | -3% | 1,000,700 |
| 2020/03/31 | 3,375 | 3,440 | 3,280 | 3,315 | -85 | -2.5% | 814,400 |
| 2020/03/30 | 3,245 | 3,415 | 3,200 | 3,400 | +60 | +1.8% | 1,011,800 |
| 2020/03/27 | 3,490 | 3,490 | 3,205 | 3,340 | +60 | +1.8% | 1,401,300 |
| 2020/03/26 | 3,235 | 3,350 | 3,195 | 3,280 | -25 | -0.8% | 1,574,200 |
| 2020/03/25 | 3,230 | 3,410 | 3,215 | 3,305 | +385 | +13.2% | 1,730,700 |
| 2020/03/24 | 2,874 | 2,948 | 2,841 | 2,920 | +129 | +4.6% | 1,224,500 |
| 2020/03/23 | 2,894 | 3,030 | 2,780 | 2,791 | -153 | -5.2% | 1,821,800 |
| 2020/03/19 | 2,903 | 2,956 | 2,701 | 2,944 | +42 | +1.4% | 2,153,600 |
| 2020/03/18 | 2,895 | 3,055 | 2,861 | 2,902 | +12 | +0.4% | 1,228,000 |
| 2020/03/17 | 2,784 | 2,925 | 2,705 | 2,890 | +104 | +3.7% | 1,815,900 |
| 2020/03/16 | 2,906 | 2,950 | 2,774 | 2,786 | -151 | -5.1% | 1,491,000 |
| 2020/03/13 | 2,900 | 3,015 | 2,749 | 2,937 | -83 | -2.7% | 1,785,000 |
| 2020/03/12 | 3,115 | 3,135 | 2,986 | 3,020 | -190 | -5.9% | 1,684,400 |
| 2020/03/11 | 3,245 | 3,355 | 3,195 | 3,210 | -65 | -2% | 1,248,300 |
| 2020/03/10 | 3,280 | 3,295 | 3,105 | 3,275 | -75 | -2.2% | 1,406,500 |
| 2020/03/09 | 3,485 | 3,490 | 3,315 | 3,350 | -275 | -7.6% | 1,100,600 |
| 2020/03/06 | 3,650 | 3,695 | 3,615 | 3,625 | -115 | -3.1% | 831,400 |
1101～
1150
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 | 463,200円 | -1.5% | +31.2% | 1.30% | 20.43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 | 197,600円 | -2.3% | -4.8% | 2.53% | 10.28倍 | 0.90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 | 922,500円 | +21.0% | - | 1.30% | 16.43倍 | 3.43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 | 325,100円 | -10.1% | - | 1.93% | 24.85倍 | 3.05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 | 238,200円 | +8.9% | +0.4% | 1.93% | 18.10倍 | 2.45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
