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 |
|---|---|---|---|---|---|---|---|
| 2019/05/10 | 3,595 | 3,735 | 3,595 | 3,705 | +105 | +2.9% | 1,122,400 |
| 2019/05/09 | 3,600 | 3,655 | 3,595 | 3,600 | -35 | -1% | 898,200 |
| 2019/05/08 | 3,710 | 3,740 | 3,620 | 3,635 | -110 | -2.9% | 1,037,100 |
| 2019/05/07 | 3,880 | 3,910 | 3,735 | 3,745 | -305 | -7.5% | 1,339,500 |
| 2019/04/26 | 4,100 | 4,130 | 4,045 | 4,050 | -65 | -1.6% | 849,000 |
| 2019/04/25 | 4,090 | 4,130 | 4,065 | 4,115 | +50 | +1.2% | 464,700 |
| 2019/04/24 | 4,135 | 4,145 | 4,055 | 4,065 | -20 | -0.5% | 545,800 |
| 2019/04/23 | 4,100 | 4,120 | 4,055 | 4,085 | +10 | +0.2% | 487,800 |
| 2019/04/22 | 4,095 | 4,110 | 4,055 | 4,075 | -60 | -1.5% | 508,000 |
| 2019/04/19 | 4,160 | 4,165 | 4,120 | 4,135 | +20 | +0.5% | 321,000 |
| 2019/04/18 | 4,195 | 4,210 | 4,090 | 4,115 | -50 | -1.2% | 659,500 |
| 2019/04/17 | 4,120 | 4,180 | 4,115 | 4,165 | +55 | +1.3% | 908,000 |
| 2019/04/16 | 4,040 | 4,115 | 4,030 | 4,110 | +85 | +2.1% | 926,300 |
| 2019/04/15 | 4,000 | 4,065 | 4,000 | 4,025 | +90 | +2.3% | 705,500 |
| 2019/04/12 | 3,965 | 3,990 | 3,935 | 3,935 | -25 | -0.6% | 717,500 |
| 2019/04/11 | 3,970 | 3,995 | 3,940 | 3,960 | -100 | -2.5% | 922,400 |
| 2019/04/10 | 4,045 | 4,080 | 4,040 | 4,060 | -90 | -2.2% | 573,100 |
| 2019/04/09 | 4,145 | 4,165 | 4,115 | 4,150 | +20 | +0.5% | 518,300 |
| 2019/04/08 | 4,165 | 4,170 | 4,100 | 4,130 | -5 | -0.1% | 392,500 |
| 2019/04/05 | 4,120 | 4,160 | 4,090 | 4,135 | -20 | -0.5% | 638,300 |
| 2019/04/04 | 4,135 | 4,160 | 4,110 | 4,155 | +70 | +1.7% | 610,000 |
| 2019/04/03 | 4,085 | 4,105 | 4,070 | 4,085 | +65 | +1.6% | 606,300 |
| 2019/04/02 | 4,000 | 4,060 | 3,995 | 4,020 | +75 | +1.9% | 756,000 |
| 2019/04/01 | 3,965 | 3,990 | 3,935 | 3,945 | +90 | +2.3% | 982,100 |
| 2019/03/29 | 3,845 | 3,860 | 3,825 | 3,855 | +80 | +2.1% | 569,700 |
| 2019/03/28 | 3,850 | 3,850 | 3,720 | 3,775 | -65 | -1.7% | 928,600 |
| 2019/03/27 | 3,790 | 3,840 | 3,770 | 3,840 | +70 | +1.9% | 967,300 |
| 2019/03/26 | 3,730 | 3,785 | 3,715 | 3,770 | +135 | +3.7% | 1,191,400 |
| 2019/03/25 | 3,630 | 3,655 | 3,595 | 3,635 | -45 | -1.2% | 1,035,200 |
| 2019/03/22 | 3,720 | 3,750 | 3,640 | 3,680 | -20 | -0.5% | 965,300 |
| 2019/03/20 | 3,715 | 3,740 | 3,680 | 3,700 | -15 | -0.4% | 890,400 |
| 2019/03/19 | 3,715 | 3,750 | 3,690 | 3,715 | -35 | -0.9% | 549,200 |
| 2019/03/18 | 3,735 | 3,770 | 3,710 | 3,750 | +5 | +0.1% | 740,300 |
| 2019/03/15 | 3,730 | 3,780 | 3,720 | 3,745 | +15 | +0.4% | 1,009,400 |
| 2019/03/14 | 3,835 | 3,845 | 3,730 | 3,730 | -70 | -1.8% | 878,300 |
| 2019/03/13 | 3,830 | 3,855 | 3,785 | 3,800 | -55 | -1.4% | 509,100 |
| 2019/03/12 | 3,800 | 3,895 | 3,770 | 3,855 | +100 | +2.7% | 571,200 |
| 2019/03/11 | 3,750 | 3,805 | 3,735 | 3,755 | +35 | +0.9% | 732,100 |
| 2019/03/08 | 3,810 | 3,830 | 3,690 | 3,720 | -140 | -3.6% | 1,066,700 |
| 2019/03/07 | 3,875 | 3,890 | 3,815 | 3,860 | -85 | -2.2% | 667,000 |
| 2019/03/06 | 3,930 | 3,950 | 3,885 | 3,945 | -20 | -0.5% | 505,100 |
| 2019/03/05 | 4,000 | 4,020 | 3,890 | 3,965 | -15 | -0.4% | 672,200 |
| 2019/03/04 | 3,950 | 4,030 | 3,950 | 3,980 | +70 | +1.8% | 577,800 |
| 2019/03/01 | 3,930 | 3,970 | 3,910 | 3,910 | -35 | -0.9% | 622,400 |
| 2019/02/28 | 3,990 | 4,000 | 3,920 | 3,945 | -55 | -1.4% | 702,500 |
| 2019/02/27 | 4,025 | 4,055 | 4,000 | 4,000 | -55 | -1.4% | 726,100 |
| 2019/02/26 | 4,075 | 4,095 | 4,030 | 4,055 | +40 | +1% | 501,700 |
| 2019/02/25 | 4,040 | 4,075 | 4,015 | 4,015 | -20 | -0.5% | 394,400 |
| 2019/02/22 | 4,050 | 4,065 | 4,015 | 4,035 | -10 | -0.2% | 395,500 |
| 2019/02/21 | 4,080 | 4,090 | 3,980 | 4,045 | -15 | -0.4% | 612,100 |
1351～
1400
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 | 197,200円 | -2.3% | -4.8% | 2.54% | 10.25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 | 921,600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 | 325,100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 | 236,700円 | +8.9% | +0.4% | 1.94% | 17.99倍 | 2.43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
