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 |
|---|---|---|---|---|---|---|---|
| 2019/07/22 | 3,670 | 3,700 | 3,630 | 3,650 | +5 | +0.1% | 449,700 |
| 2019/07/19 | 3,620 | 3,680 | 3,585 | 3,645 | +30 | +0.8% | 790,500 |
| 2019/07/18 | 3,650 | 3,660 | 3,585 | 3,615 | -80 | -2.2% | 672,200 |
| 2019/07/17 | 3,655 | 3,725 | 3,655 | 3,695 | +30 | +0.8% | 569,800 |
| 2019/07/16 | 3,680 | 3,745 | 3,665 | 3,665 | +20 | +0.5% | 863,600 |
| 2019/07/12 | 3,720 | 3,720 | 3,610 | 3,645 | -65 | -1.8% | 714,700 |
| 2019/07/11 | 3,700 | 3,740 | 3,695 | 3,710 | +25 | +0.7% | 487,300 |
| 2019/07/10 | 3,655 | 3,705 | 3,655 | 3,685 | +5 | +0.1% | 718,700 |
| 2019/07/09 | 3,760 | 3,765 | 3,665 | 3,680 | -75 | -2% | 517,500 |
| 2019/07/08 | 3,790 | 3,830 | 3,750 | 3,755 | -65 | -1.7% | 479,500 |
| 2019/07/05 | 3,760 | 3,825 | 3,760 | 3,820 | +45 | +1.2% | 550,900 |
| 2019/07/04 | 3,725 | 3,785 | 3,725 | 3,775 | +45 | +1.2% | 330,000 |
| 2019/07/03 | 3,755 | 3,780 | 3,710 | 3,730 | -30 | -0.8% | 566,100 |
| 2019/07/02 | 3,785 | 3,790 | 3,730 | 3,760 | -40 | -1.1% | 634,800 |
| 2019/07/01 | 3,775 | 3,820 | 3,750 | 3,800 | +140 | +3.8% | 775,700 |
| 2019/06/28 | 3,680 | 3,705 | 3,625 | 3,660 | -35 | -0.9% | 754,700 |
| 2019/06/27 | 3,595 | 3,705 | 3,560 | 3,695 | +210 | +6% | 1,532,300 |
| 2019/06/26 | 3,470 | 3,515 | 3,470 | 3,485 | +50 | +1.5% | 919,400 |
| 2019/06/25 | 3,395 | 3,445 | 3,395 | 3,435 | +50 | +1.5% | 698,600 |
| 2019/06/24 | 3,305 | 3,385 | 3,300 | 3,385 | +100 | +3% | 647,500 |
| 2019/06/21 | 3,400 | 3,405 | 3,280 | 3,285 | -130 | -3.8% | 1,366,000 |
| 2019/06/20 | 3,390 | 3,435 | 3,380 | 3,415 | +15 | +0.4% | 1,201,300 |
| 2019/06/19 | 3,445 | 3,465 | 3,380 | 3,400 | +20 | +0.6% | 1,265,600 |
| 2019/06/18 | 3,395 | 3,420 | 3,365 | 3,380 | -10 | -0.3% | 1,101,300 |
| 2019/06/17 | 3,445 | 3,450 | 3,390 | 3,390 | -120 | -3.4% | 1,059,300 |
| 2019/06/14 | 3,550 | 3,555 | 3,500 | 3,510 | -70 | -2% | 838,300 |
| 2019/06/13 | 3,600 | 3,620 | 3,545 | 3,580 | -85 | -2.3% | 836,300 |
| 2019/06/12 | 3,720 | 3,765 | 3,650 | 3,665 | -100 | -2.7% | 874,300 |
| 2019/06/11 | 3,720 | 3,770 | 3,690 | 3,765 | -5 | -0.1% | 643,900 |
| 2019/06/10 | 3,790 | 3,805 | 3,760 | 3,770 | -15 | -0.4% | 702,000 |
| 2019/06/07 | 3,800 | 3,820 | 3,755 | 3,785 | -10 | -0.3% | 418,800 |
| 2019/06/06 | 3,790 | 3,800 | 3,760 | 3,795 | -25 | -0.7% | 686,100 |
| 2019/06/05 | 3,855 | 3,870 | 3,790 | 3,820 | +35 | +0.9% | 607,600 |
| 2019/06/04 | 3,805 | 3,810 | 3,755 | 3,785 | +25 | +0.7% | 611,400 |
| 2019/06/03 | 3,770 | 3,775 | 3,730 | 3,760 | -50 | -1.3% | 483,200 |
| 2019/05/31 | 3,800 | 3,855 | 3,790 | 3,810 | -20 | -0.5% | 686,500 |
| 2019/05/30 | 3,845 | 3,845 | 3,795 | 3,830 | +45 | +1.2% | 619,100 |
| 2019/05/29 | 3,805 | 3,810 | 3,735 | 3,785 | -90 | -2.3% | 794,200 |
| 2019/05/28 | 3,860 | 3,895 | 3,845 | 3,875 | +5 | +0.1% | 470,700 |
| 2019/05/27 | 3,905 | 3,910 | 3,855 | 3,870 | -30 | -0.8% | 344,800 |
| 2019/05/24 | 3,910 | 3,940 | 3,890 | 3,900 | -50 | -1.3% | 707,300 |
| 2019/05/23 | 3,935 | 3,960 | 3,910 | 3,950 | +25 | +0.6% | 718,900 |
| 2019/05/22 | 3,975 | 3,980 | 3,895 | 3,925 | +20 | +0.5% | 840,200 |
| 2019/05/21 | 3,855 | 3,945 | 3,830 | 3,905 | +90 | +2.4% | 918,000 |
| 2019/05/20 | 3,860 | 3,870 | 3,795 | 3,815 | -45 | -1.2% | 387,700 |
| 2019/05/17 | 3,845 | 3,865 | 3,820 | 3,860 | +85 | +2.3% | 720,900 |
| 2019/05/16 | 3,775 | 3,780 | 3,740 | 3,775 | -5 | -0.1% | 575,000 |
| 2019/05/15 | 3,740 | 3,780 | 3,720 | 3,780 | +85 | +2.3% | 650,100 |
| 2019/05/14 | 3,635 | 3,705 | 3,630 | 3,695 | -10 | -0.3% | 706,700 |
| 2019/05/13 | 3,695 | 3,730 | 3,675 | 3,705 | ±0 | ±0% | 750,100 |
1301～
1350
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 | 462,600円 | -1.5% | +31.2% | 1.30% | 20.40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 | 197,400円 | -2.3% | -4.8% | 2.53% | 10.26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 | 921,700円 | +21.0% | - | 1.30% | 16.41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 | 325,200円 | -10.1% | - | 1.93% | 24.86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 | 237,900円 | +8.9% | +0.4% | 1.93% | 18.08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
