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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 4,900 | 5,001 | 4,891 | 4,947 | +51 | +1% | 1,384,000 |
| 2024/11/01 | 5,042 | 5,047 | 4,850 | 4,896 | -157 | -3.1% | 1,233,600 |
| 2024/10/31 | 5,049 | 5,105 | 4,942 | 5,053 | +450 | +9.8% | 2,874,400 |
| 2024/10/30 | 4,590 | 4,634 | 4,564 | 4,603 | +23 | +0.5% | 3,353,600 |
| 2024/10/29 | 4,562 | 4,624 | 4,515 | 4,580 | -23 | -0.5% | 1,054,300 |
| 2024/10/28 | 4,538 | 4,640 | 4,518 | 4,603 | +41 | +0.9% | 723,800 |
| 2024/10/25 | 4,568 | 4,582 | 4,538 | 4,562 | -68 | -1.5% | 660,300 |
| 2024/10/24 | 4,594 | 4,649 | 4,568 | 4,630 | -23 | -0.5% | 471,600 |
| 2024/10/23 | 4,716 | 4,727 | 4,651 | 4,653 | -45 | -1% | 678,700 |
| 2024/10/22 | 4,800 | 4,836 | 4,685 | 4,698 | -117 | -2.4% | 907,400 |
| 2024/10/21 | 4,842 | 4,849 | 4,784 | 4,815 | -5 | -0.1% | 738,400 |
| 2024/10/18 | 4,895 | 4,895 | 4,816 | 4,820 | -44 | -0.9% | 596,100 |
| 2024/10/17 | 4,920 | 4,935 | 4,836 | 4,864 | -52 | -1.1% | 612,600 |
| 2024/10/16 | 4,890 | 4,983 | 4,886 | 4,916 | -89 | -1.8% | 493,700 |
| 2024/10/15 | 5,069 | 5,080 | 4,990 | 5,005 | -11 | -0.2% | 647,700 |
| 2024/10/11 | 5,093 | 5,137 | 5,012 | 5,016 | -22 | -0.4% | 748,800 |
| 2024/10/10 | 5,073 | 5,113 | 5,015 | 5,038 | +4 | +0.1% | 451,100 |
| 2024/10/09 | 5,003 | 5,040 | 4,950 | 5,034 | +73 | +1.5% | 459,200 |
| 2024/10/08 | 4,998 | 5,011 | 4,925 | 4,961 | -73 | -1.5% | 564,000 |
| 2024/10/07 | 5,120 | 5,123 | 5,031 | 5,034 | +43 | +0.9% | 723,100 |
| 2024/10/04 | 4,978 | 5,027 | 4,932 | 4,991 | +47 | +1% | 723,900 |
| 2024/10/03 | 5,027 | 5,048 | 4,944 | 4,944 | +85 | +1.7% | 679,400 |
| 2024/10/02 | 4,918 | 4,967 | 4,819 | 4,859 | -81 | -1.6% | 632,400 |
| 2024/10/01 | 4,876 | 4,979 | 4,853 | 4,940 | +99 | +2% | 659,500 |
| 2024/09/30 | 4,817 | 4,900 | 4,796 | 4,841 | -192 | -3.8% | 950,500 |
| 2024/09/27 | 5,038 | 5,097 | 4,964 | 5,033 | -23 | -0.5% | 773,800 |
| 2024/09/26 | 4,987 | 5,056 | 4,950 | 5,056 | +149 | +3% | 1,116,500 |
| 2024/09/25 | 4,896 | 4,927 | 4,855 | 4,907 | -2 | ±0% | 863,700 |
| 2024/09/24 | 4,878 | 4,955 | 4,855 | 4,909 | +66 | +1.4% | 982,100 |
| 2024/09/20 | 4,738 | 4,875 | 4,715 | 4,843 | +175 | +3.7% | 1,058,400 |
| 2024/09/19 | 4,728 | 4,756 | 4,667 | 4,668 | +39 | +0.8% | 547,400 |
| 2024/09/18 | 4,625 | 4,675 | 4,582 | 4,629 | -1 | ±0% | 538,900 |
| 2024/09/17 | 4,535 | 4,639 | 4,526 | 4,630 | +116 | +2.6% | 1,012,200 |
| 2024/09/13 | 4,584 | 4,600 | 4,474 | 4,514 | -99 | -2.1% | 1,006,200 |
| 2024/09/12 | 4,561 | 4,643 | 4,539 | 4,613 | +105 | +2.3% | 882,500 |
| 2024/09/11 | 4,523 | 4,575 | 4,471 | 4,508 | -85 | -1.9% | 734,400 |
| 2024/09/10 | 4,683 | 4,714 | 4,566 | 4,593 | -88 | -1.9% | 933,900 |
| 2024/09/09 | 4,618 | 4,730 | 4,601 | 4,681 | -54 | -1.1% | 661,000 |
| 2024/09/06 | 4,750 | 4,800 | 4,691 | 4,735 | -34 | -0.7% | 594,800 |
| 2024/09/05 | 4,696 | 4,815 | 4,681 | 4,769 | +48 | +1% | 798,200 |
| 2024/09/04 | 4,730 | 4,757 | 4,693 | 4,721 | -179 | -3.7% | 714,800 |
| 2024/09/03 | 4,841 | 4,900 | 4,840 | 4,900 | +59 | +1.2% | 402,600 |
| 2024/09/02 | 4,874 | 4,899 | 4,789 | 4,841 | -28 | -0.6% | 406,700 |
| 2024/08/30 | 4,827 | 4,912 | 4,813 | 4,869 | +56 | +1.2% | 1,950,900 |
| 2024/08/29 | 4,754 | 4,846 | 4,735 | 4,813 | +58 | +1.2% | 676,200 |
| 2024/08/28 | 4,748 | 4,816 | 4,726 | 4,755 | -13 | -0.3% | 735,700 |
| 2024/08/27 | 4,803 | 4,811 | 4,731 | 4,768 | +12 | +0.3% | 891,300 |
| 2024/08/26 | 4,772 | 4,785 | 4,719 | 4,756 | -50 | -1% | 625,900 |
| 2024/08/23 | 4,755 | 4,814 | 4,736 | 4,806 | +86 | +1.8% | 846,000 |
| 2024/08/22 | 4,619 | 4,757 | 4,619 | 4,720 | +139 | +3% | 789,900 |
101～
150
件表示中 / 3673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 | 433,700円 | -1.5% | +54.6% | 1.38% | 16.21倍 | 1.33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 |
| ＩＨＩ | 974,500円 | +21.0% | - | 1.23% | 16.39倍 | 3.63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 | 350,200円 | +15.4% | - | 1.83% | 19.81倍 | 3.23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 | 199,000円 | +3.9% | +0.7% | 2.81% | 12.70倍 | 1.94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 |
| ホシザキ | 537,700円 | +3.3% | -3.3% | 1.95% | 19.84倍 | 2.09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
