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 |
|---|---|---|---|---|---|---|---|
| 2020/12/10 | 5,360 | 5,380 | 5,290 | 5,320 | -30 | -0.6% | 428,700 |
| 2020/12/09 | 5,220 | 5,370 | 5,220 | 5,350 | +150 | +2.9% | 423,100 |
| 2020/12/08 | 5,330 | 5,330 | 5,200 | 5,200 | -140 | -2.6% | 602,400 |
| 2020/12/07 | 5,430 | 5,430 | 5,300 | 5,340 | -20 | -0.4% | 509,200 |
| 2020/12/04 | 5,360 | 5,410 | 5,340 | 5,360 | -50 | -0.9% | 287,600 |
| 2020/12/03 | 5,440 | 5,470 | 5,370 | 5,410 | -80 | -1.5% | 600,400 |
| 2020/12/02 | 5,500 | 5,560 | 5,440 | 5,490 | -90 | -1.6% | 704,100 |
| 2020/12/01 | 5,460 | 5,620 | 5,450 | 5,580 | +180 | +3.3% | 479,700 |
| 2020/11/30 | 5,480 | 5,550 | 5,370 | 5,400 | -110 | -2% | 622,800 |
| 2020/11/27 | 5,440 | 5,570 | 5,420 | 5,510 | +50 | +0.9% | 705,700 |
| 2020/11/26 | 5,430 | 5,510 | 5,390 | 5,460 | +30 | +0.6% | 416,300 |
| 2020/11/25 | 5,530 | 5,570 | 5,420 | 5,430 | -50 | -0.9% | 440,000 |
| 2020/11/24 | 5,530 | 5,590 | 5,450 | 5,480 | +150 | +2.8% | 472,300 |
| 2020/11/20 | 5,330 | 5,330 | 5,270 | 5,330 | +20 | +0.4% | 313,400 |
| 2020/11/19 | 5,320 | 5,320 | 5,250 | 5,310 | +40 | +0.8% | 520,800 |
| 2020/11/18 | 5,280 | 5,320 | 5,240 | 5,270 | +60 | +1.2% | 324,200 |
| 2020/11/17 | 5,170 | 5,230 | 5,120 | 5,210 | +60 | +1.2% | 577,500 |
| 2020/11/16 | 5,130 | 5,200 | 5,110 | 5,150 | +60 | +1.2% | 474,200 |
| 2020/11/13 | 5,120 | 5,130 | 5,030 | 5,090 | -40 | -0.8% | 447,600 |
| 2020/11/12 | 5,180 | 5,200 | 5,090 | 5,130 | -100 | -1.9% | 604,900 |
| 2020/11/11 | 5,300 | 5,300 | 5,180 | 5,230 | +30 | +0.6% | 577,200 |
| 2020/11/10 | 5,300 | 5,340 | 5,090 | 5,200 | -130 | -2.4% | 798,400 |
| 2020/11/09 | 5,240 | 5,370 | 5,190 | 5,330 | +190 | +3.7% | 577,700 |
| 2020/11/06 | 5,130 | 5,170 | 5,080 | 5,140 | +20 | +0.4% | 403,700 |
| 2020/11/05 | 5,040 | 5,160 | 4,965 | 5,120 | +100 | +2% | 628,500 |
| 2020/11/04 | 4,925 | 5,050 | 4,890 | 5,020 | +40 | +0.8% | 589,200 |
| 2020/11/02 | 5,020 | 5,090 | 4,900 | 4,980 | +380 | +8.3% | 1,120,200 |
| 2020/10/30 | 4,775 | 4,825 | 4,575 | 4,600 | -275 | -5.6% | 1,044,100 |
| 2020/10/29 | 4,850 | 4,880 | 4,790 | 4,875 | +10 | +0.2% | 313,600 |
| 2020/10/28 | 4,745 | 4,875 | 4,725 | 4,865 | +65 | +1.4% | 490,900 |
| 2020/10/27 | 4,700 | 4,805 | 4,640 | 4,800 | +50 | +1.1% | 383,500 |
| 2020/10/26 | 4,840 | 4,895 | 4,725 | 4,750 | -215 | -4.3% | 526,500 |
| 2020/10/23 | 4,900 | 4,985 | 4,890 | 4,965 | +60 | +1.2% | 235,700 |
| 2020/10/22 | 4,885 | 4,910 | 4,860 | 4,905 | ±0 | ±0% | 312,800 |
| 2020/10/21 | 4,930 | 5,010 | 4,905 | 4,905 | +15 | +0.3% | 262,700 |
| 2020/10/20 | 4,925 | 4,960 | 4,870 | 4,890 | -65 | -1.3% | 224,900 |
| 2020/10/19 | 4,900 | 4,975 | 4,885 | 4,955 | +95 | +2% | 239,400 |
| 2020/10/16 | 4,850 | 4,890 | 4,830 | 4,860 | -40 | -0.8% | 234,500 |
| 2020/10/15 | 4,920 | 4,920 | 4,850 | 4,900 | -45 | -0.9% | 266,200 |
| 2020/10/14 | 4,920 | 4,970 | 4,910 | 4,945 | -10 | -0.2% | 239,100 |
| 2020/10/13 | 4,985 | 5,010 | 4,905 | 4,955 | -10 | -0.2% | 300,900 |
| 2020/10/12 | 4,970 | 5,000 | 4,920 | 4,965 | +5 | +0.1% | 282,000 |
| 2020/10/09 | 5,060 | 5,070 | 4,945 | 4,960 | -110 | -2.2% | 363,000 |
| 2020/10/08 | 5,030 | 5,080 | 4,960 | 5,070 | +30 | +0.6% | 661,100 |
| 2020/10/07 | 5,000 | 5,050 | 5,000 | 5,040 | +30 | +0.6% | 332,100 |
| 2020/10/06 | 5,010 | 5,040 | 4,975 | 5,010 | -30 | -0.6% | 464,800 |
| 2020/10/05 | 5,090 | 5,110 | 5,030 | 5,040 | +55 | +1.1% | 367,900 |
| 2020/10/02 | 5,010 | 5,130 | 4,945 | 4,985 | - | - | 486,600 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,120 | 5,130 | 5,010 | 5,020 | -170 | -3.3% | 718,500 |
1151～
1200
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
