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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 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 |
| 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 |
1251～
1300
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
