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 |
|---|---|---|---|---|---|---|---|
| 2019/02/20 | 4,015 | 4,065 | 4,005 | 4,060 | +80 | +2% | 424,700 |
| 2019/02/19 | 4,000 | 4,015 | 3,950 | 3,980 | -45 | -1.1% | 508,100 |
| 2019/02/18 | 4,025 | 4,060 | 3,995 | 4,025 | +140 | +3.6% | 486,000 |
| 2019/02/15 | 3,925 | 3,930 | 3,850 | 3,885 | -75 | -1.9% | 450,800 |
| 2019/02/14 | 3,950 | 4,035 | 3,945 | 3,960 | -35 | -0.9% | 586,400 |
| 2019/02/13 | 3,965 | 4,020 | 3,930 | 3,995 | +25 | +0.6% | 876,500 |
| 2019/02/12 | 3,945 | 3,995 | 3,915 | 3,970 | +135 | +3.5% | 815,800 |
| 2019/02/08 | 3,855 | 3,865 | 3,795 | 3,835 | -65 | -1.7% | 705,600 |
| 2019/02/07 | 3,905 | 3,905 | 3,855 | 3,900 | -25 | -0.6% | 508,900 |
| 2019/02/06 | 4,040 | 4,040 | 3,910 | 3,925 | -70 | -1.8% | 537,700 |
| 2019/02/05 | 3,985 | 4,035 | 3,970 | 3,995 | +15 | +0.4% | 508,600 |
| 2019/02/04 | 3,960 | 4,025 | 3,955 | 3,980 | +55 | +1.4% | 706,900 |
| 2019/02/01 | 3,850 | 3,950 | 3,850 | 3,925 | +75 | +1.9% | 798,500 |
| 2019/01/31 | 3,880 | 3,915 | 3,770 | 3,850 | -70 | -1.8% | 1,930,500 |
| 2019/01/30 | 3,895 | 3,960 | 3,895 | 3,920 | +25 | +0.6% | 1,073,300 |
| 2019/01/29 | 3,880 | 3,940 | 3,850 | 3,895 | -10 | -0.3% | 917,500 |
| 2019/01/28 | 3,800 | 3,905 | 3,800 | 3,905 | +45 | +1.2% | 869,300 |
| 2019/01/25 | 3,805 | 3,870 | 3,800 | 3,860 | +80 | +2.1% | 735,500 |
| 2019/01/24 | 3,805 | 3,825 | 3,730 | 3,780 | -55 | -1.4% | 978,400 |
| 2019/01/23 | 3,880 | 3,880 | 3,765 | 3,835 | -190 | -4.7% | 1,583,600 |
| 2019/01/22 | 4,125 | 4,125 | 4,020 | 4,025 | -110 | -2.7% | 403,200 |
| 2019/01/21 | 4,155 | 4,170 | 4,125 | 4,135 | +65 | +1.6% | 403,800 |
| 2019/01/18 | 4,000 | 4,100 | 3,970 | 4,070 | +70 | +1.8% | 437,700 |
| 2019/01/17 | 4,060 | 4,060 | 3,970 | 4,000 | -30 | -0.7% | 525,800 |
| 2019/01/16 | 3,980 | 4,060 | 3,940 | 4,030 | +55 | +1.4% | 695,900 |
| 2019/01/15 | 3,885 | 4,040 | 3,885 | 3,975 | +100 | +2.6% | 1,160,800 |
| 2019/01/11 | 4,010 | 4,055 | 3,845 | 3,875 | -40 | -1% | 726,700 |
| 2019/01/10 | 3,950 | 3,955 | 3,835 | 3,915 | -55 | -1.4% | 735,900 |
| 2019/01/09 | 3,930 | 4,000 | 3,925 | 3,970 | +95 | +2.5% | 525,600 |
| 2019/01/08 | 3,985 | 4,015 | 3,875 | 3,875 | -105 | -2.6% | 845,800 |
| 2019/01/07 | 3,975 | 4,040 | 3,955 | 3,980 | +170 | +4.5% | 472,100 |
| 2019/01/04 | 3,805 | 3,850 | 3,765 | 3,810 | -95 | -2.4% | 847,500 |
| 2018/12/28 | 3,895 | 3,940 | 3,875 | 3,905 | -5 | -0.1% | 384,400 |
| 2018/12/27 | 3,830 | 3,930 | 3,825 | 3,910 | +220 | +6% | 610,900 |
| 2018/12/26 | 3,665 | 3,730 | 3,625 | 3,690 | +65 | +1.8% | 464,500 |
| 2018/12/25 | 3,755 | 3,770 | 3,610 | 3,625 | -270 | -6.9% | 606,700 |
| 2018/12/21 | 4,030 | 4,035 | 3,885 | 3,895 | -140 | -3.5% | 1,032,300 |
| 2018/12/20 | 4,110 | 4,140 | 4,010 | 4,035 | -110 | -2.7% | 586,300 |
| 2018/12/19 | 4,130 | 4,190 | 4,100 | 4,145 | +5 | +0.1% | 396,500 |
| 2018/12/18 | 4,140 | 4,200 | 4,105 | 4,140 | -60 | -1.4% | 624,700 |
| 2018/12/17 | 4,190 | 4,240 | 4,160 | 4,200 | +10 | +0.2% | 457,500 |
| 2018/12/14 | 4,300 | 4,305 | 4,170 | 4,190 | -110 | -2.6% | 706,700 |
| 2018/12/13 | 4,315 | 4,355 | 4,235 | 4,300 | +10 | +0.2% | 784,800 |
| 2018/12/12 | 4,260 | 4,330 | 4,250 | 4,290 | +100 | +2.4% | 702,500 |
| 2018/12/11 | 4,265 | 4,280 | 4,175 | 4,190 | -10 | -0.2% | 462,300 |
| 2018/12/10 | 4,200 | 4,240 | 4,170 | 4,200 | -100 | -2.3% | 379,000 |
| 2018/12/07 | 4,260 | 4,360 | 4,255 | 4,300 | +40 | +0.9% | 545,200 |
| 2018/12/06 | 4,330 | 4,370 | 4,215 | 4,260 | -75 | -1.7% | 781,900 |
| 2018/12/05 | 4,320 | 4,385 | 4,305 | 4,335 | -125 | -2.8% | 643,600 |
| 2018/12/04 | 4,500 | 4,545 | 4,450 | 4,460 | -25 | -0.6% | 614,900 |
1401～
1450
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 | 458,000円 | -1.5% | +31.2% | 1.31% | 20.20倍 | 1.41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 | 196,700円 | -2.3% | -4.8% | 2.54% | 10.23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 | 914,000円 | +21.0% | - | 1.31% | 16.28倍 | 3.40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 | 324,500円 | -10.1% | - | 1.93% | 24.80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 | 235,100円 | +8.9% | +0.4% | 1.96% | 17.86倍 | 2.42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
