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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 4,299 | 4,347 | 4,275 | 4,321 | -29 | -0.7% | 1,475,300 |
| 2024/06/26 | 4,406 | 4,406 | 4,342 | 4,350 | -36 | -0.8% | 1,330,200 |
| 2024/06/25 | 4,410 | 4,427 | 4,363 | 4,386 | -9 | -0.2% | 664,400 |
| 2024/06/24 | 4,348 | 4,420 | 4,342 | 4,395 | +27 | +0.6% | 744,200 |
| 2024/06/21 | 4,399 | 4,429 | 4,340 | 4,368 | -39 | -0.9% | 1,290,900 |
| 2024/06/20 | 4,418 | 4,435 | 4,368 | 4,407 | -11 | -0.2% | 616,600 |
| 2024/06/19 | 4,458 | 4,489 | 4,383 | 4,418 | -24 | -0.5% | 657,500 |
| 2024/06/18 | 4,465 | 4,475 | 4,403 | 4,442 | +29 | +0.7% | 820,100 |
| 2024/06/17 | 4,550 | 4,557 | 4,413 | 4,413 | -181 | -3.9% | 787,800 |
| 2024/06/14 | 4,558 | 4,610 | 4,529 | 4,594 | +17 | +0.4% | 779,200 |
| 2024/06/13 | 4,612 | 4,620 | 4,525 | 4,577 | +35 | +0.8% | 740,200 |
| 2024/06/12 | 4,457 | 4,571 | 4,444 | 4,542 | -55 | -1.2% | 1,121,200 |
| 2024/06/11 | 4,539 | 4,635 | 4,510 | 4,597 | +110 | +2.5% | 1,040,000 |
| 2024/06/10 | 4,435 | 4,520 | 4,408 | 4,487 | +9 | +0.2% | 495,100 |
| 2024/06/07 | 4,511 | 4,511 | 4,459 | 4,478 | -23 | -0.5% | 634,000 |
| 2024/06/06 | 4,558 | 4,572 | 4,498 | 4,501 | -50 | -1.1% | 706,300 |
| 2024/06/05 | 4,556 | 4,578 | 4,493 | 4,551 | +6 | +0.1% | 848,200 |
| 2024/06/04 | 4,600 | 4,614 | 4,493 | 4,545 | -125 | -2.7% | 849,900 |
| 2024/06/03 | 4,657 | 4,724 | 4,644 | 4,670 | +37 | +0.8% | 524,100 |
| 2024/05/31 | 4,677 | 4,681 | 4,574 | 4,633 | +17 | +0.4% | 1,338,200 |
| 2024/05/30 | 4,579 | 4,649 | 4,558 | 4,616 | -27 | -0.6% | 650,400 |
| 2024/05/29 | 4,671 | 4,711 | 4,608 | 4,643 | -149 | -3.1% | 997,400 |
| 2024/05/28 | 4,800 | 4,813 | 4,753 | 4,792 | -75 | -1.5% | 689,800 |
| 2024/05/27 | 4,874 | 4,914 | 4,811 | 4,867 | +28 | +0.6% | 460,700 |
| 2024/05/24 | 4,779 | 4,845 | 4,743 | 4,839 | +65 | +1.4% | 678,800 |
| 2024/05/23 | 4,748 | 4,774 | 4,727 | 4,774 | +35 | +0.7% | 441,400 |
| 2024/05/22 | 4,830 | 4,840 | 4,716 | 4,739 | -48 | -1% | 845,300 |
| 2024/05/21 | 4,863 | 4,891 | 4,786 | 4,787 | -42 | -0.9% | 683,600 |
| 2024/05/20 | 4,851 | 4,857 | 4,804 | 4,829 | +6 | +0.1% | 720,800 |
| 2024/05/17 | 4,756 | 4,863 | 4,747 | 4,823 | +6 | +0.1% | 805,700 |
| 2024/05/16 | 4,779 | 4,836 | 4,729 | 4,817 | +171 | +3.7% | 952,000 |
| 2024/05/15 | 4,690 | 4,706 | 4,602 | 4,646 | -9 | -0.2% | 723,300 |
| 2024/05/14 | 4,708 | 4,752 | 4,621 | 4,655 | -53 | -1.1% | 694,100 |
| 2024/05/13 | 4,677 | 4,716 | 4,609 | 4,708 | +80 | +1.7% | 646,600 |
| 2024/05/10 | 4,636 | 4,716 | 4,617 | 4,628 | +23 | +0.5% | 627,900 |
| 2024/05/09 | 4,579 | 4,667 | 4,579 | 4,605 | +40 | +0.9% | 908,100 |
| 2024/05/08 | 4,538 | 4,573 | 4,511 | 4,565 | +8 | +0.2% | 678,800 |
| 2024/05/07 | 4,550 | 4,581 | 4,468 | 4,557 | +54 | +1.2% | 1,011,200 |
| 2024/05/02 | 4,488 | 4,547 | 4,448 | 4,503 | -55 | -1.2% | 713,300 |
| 2024/05/01 | 4,610 | 4,610 | 4,487 | 4,558 | -45 | -1% | 1,334,600 |
| 2024/04/30 | 4,628 | 4,682 | 4,507 | 4,603 | +395 | +9.4% | 2,133,900 |
| 2024/04/26 | 4,162 | 4,243 | 4,133 | 4,208 | +47 | +1.1% | 776,200 |
| 2024/04/25 | 4,224 | 4,229 | 4,159 | 4,161 | -101 | -2.4% | 561,800 |
| 2024/04/24 | 4,165 | 4,262 | 4,165 | 4,262 | +87 | +2.1% | 483,600 |
| 2024/04/23 | 4,233 | 4,233 | 4,155 | 4,175 | -44 | -1% | 547,800 |
| 2024/04/22 | 4,148 | 4,231 | 4,103 | 4,219 | +76 | +1.8% | 577,300 |
| 2024/04/19 | 4,215 | 4,217 | 4,078 | 4,143 | -80 | -1.9% | 613,900 |
| 2024/04/18 | 4,166 | 4,252 | 4,152 | 4,223 | +50 | +1.2% | 456,700 |
| 2024/04/17 | 4,245 | 4,245 | 4,138 | 4,173 | -71 | -1.7% | 382,100 |
| 2024/04/16 | 4,301 | 4,301 | 4,201 | 4,244 | -64 | -1.5% | 455,000 |
101～
150
件表示中 / 3586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 | 461,400円 | -1.5% | +31.2% | 1.30% | 20.35倍 | 1.42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 | 190,900円 | -2.3% | -4.8% | 2.62% | 9.93倍 | 0.87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 | 852,900円 | +21.0% | - | 1.41% | 15.19倍 | 3.18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 | 328,800円 | -10.1% | - | 1.91% | 25.13倍 | 3.09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 | 229,300円 | +10.9% | +0.4% | 2.01% | 17.42倍 | 2.36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
