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 |
|---|---|---|---|---|---|---|---|
| 2018/12/04 | 4,500 | 4,545 | 4,450 | 4,460 | -25 | -0.6% | 614,900 |
| 2018/12/03 | 4,580 | 4,590 | 4,445 | 4,485 | +30 | +0.7% | 1,060,800 |
| 2018/11/30 | 4,450 | 4,495 | 4,385 | 4,455 | -20 | -0.4% | 1,200,900 |
| 2018/11/29 | 4,540 | 4,555 | 4,445 | 4,475 | -20 | -0.4% | 888,400 |
| 2018/11/28 | 4,475 | 4,505 | 4,455 | 4,495 | ±0 | ±0% | 592,200 |
| 2018/11/27 | 4,500 | 4,565 | 4,420 | 4,495 | +100 | +2.3% | 835,000 |
| 2018/11/26 | 4,415 | 4,460 | 4,365 | 4,395 | -20 | -0.5% | 387,900 |
| 2018/11/22 | 4,305 | 4,415 | 4,275 | 4,415 | +50 | +1.1% | 597,500 |
| 2018/11/21 | 4,220 | 4,380 | 4,215 | 4,365 | -15 | -0.3% | 723,100 |
| 2018/11/20 | 4,445 | 4,460 | 4,360 | 4,380 | -130 | -2.9% | 493,900 |
| 2018/11/19 | 4,410 | 4,515 | 4,410 | 4,510 | +100 | +2.3% | 874,500 |
| 2018/11/16 | 4,430 | 4,545 | 4,390 | 4,410 | +5 | +0.1% | 795,800 |
| 2018/11/15 | 4,355 | 4,465 | 4,350 | 4,405 | +55 | +1.3% | 755,900 |
| 2018/11/14 | 4,325 | 4,400 | 4,305 | 4,350 | +30 | +0.7% | 857,500 |
| 2018/11/13 | 4,375 | 4,410 | 4,235 | 4,320 | -265 | -5.8% | 1,697,900 |
| 2018/11/12 | 4,360 | 4,615 | 4,345 | 4,585 | +190 | +4.3% | 1,327,200 |
| 2018/11/09 | 4,360 | 4,455 | 4,345 | 4,395 | +15 | +0.3% | 1,129,200 |
| 2018/11/08 | 4,365 | 4,405 | 4,305 | 4,380 | +80 | +1.9% | 1,315,600 |
| 2018/11/07 | 4,260 | 4,405 | 4,260 | 4,300 | +140 | +3.4% | 2,025,500 |
| 2018/11/06 | 4,060 | 4,175 | 4,000 | 4,160 | +110 | +2.7% | 712,700 |
| 2018/11/05 | 4,140 | 4,145 | 4,040 | 4,050 | -95 | -2.3% | 823,700 |
| 2018/11/02 | 4,010 | 4,160 | 4,010 | 4,145 | +145 | +3.6% | 1,273,600 |
| 2018/11/01 | 3,995 | 4,070 | 3,930 | 4,000 | +95 | +2.4% | 1,464,100 |
| 2018/10/31 | 3,950 | 4,020 | 3,880 | 3,905 | -675 | -14.7% | 3,276,800 |
| 2018/10/30 | 4,510 | 4,605 | 4,485 | 4,580 | +100 | +2.2% | 1,790,000 |
| 2018/10/29 | 4,600 | 4,625 | 4,465 | 4,480 | -105 | -2.3% | 677,700 |
| 2018/10/26 | 4,625 | 4,640 | 4,550 | 4,585 | +25 | +0.5% | 1,127,700 |
| 2018/10/25 | 4,520 | 4,590 | 4,520 | 4,560 | -80 | -1.7% | 768,500 |
| 2018/10/24 | 4,630 | 4,675 | 4,580 | 4,640 | +5 | +0.1% | 845,200 |
| 2018/10/23 | 4,750 | 4,770 | 4,620 | 4,635 | -150 | -3.1% | 823,200 |
| 2018/10/22 | 4,760 | 4,820 | 4,725 | 4,785 | -105 | -2.1% | 818,200 |
| 2018/10/19 | 4,860 | 4,900 | 4,840 | 4,890 | -35 | -0.7% | 460,800 |
| 2018/10/18 | 5,020 | 5,060 | 4,925 | 4,925 | -105 | -2.1% | 452,900 |
| 2018/10/17 | 4,985 | 5,080 | 4,980 | 5,030 | +110 | +2.2% | 438,600 |
| 2018/10/16 | 4,975 | 5,010 | 4,870 | 4,920 | -80 | -1.6% | 745,100 |
| 2018/10/15 | 5,110 | 5,150 | 4,995 | 5,000 | -130 | -2.5% | 490,200 |
| 2018/10/12 | 5,040 | 5,140 | 5,020 | 5,130 | +70 | +1.4% | 558,500 |
| 2018/10/11 | 5,060 | 5,130 | 5,020 | 5,060 | -200 | -3.8% | 633,600 |
| 2018/10/10 | 5,270 | 5,300 | 5,190 | 5,260 | +10 | +0.2% | 548,000 |
| 2018/10/09 | 5,280 | 5,320 | 5,210 | 5,250 | -130 | -2.4% | 735,500 |
| 2018/10/05 | 5,430 | 5,470 | 5,380 | 5,380 | -120 | -2.2% | 631,300 |
| 2018/10/04 | 5,690 | 5,690 | 5,470 | 5,500 | -100 | -1.8% | 919,300 |
| 2018/10/03 | 5,620 | 5,700 | 5,600 | 5,600 | +30 | +0.5% | 615,300 |
| 2018/10/02 | 5,640 | 5,650 | 5,550 | 5,570 | -20 | -0.4% | 523,600 |
| 2018/10/01 | 5,570 | 5,630 | 5,540 | 5,590 | -100 | -1.8% | 523,600 |
| 2018/09/28 | 5,650 | 5,740 | 5,610 | 5,690 | +120 | +2.2% | 697,000 |
| 2018/09/27 | 5,630 | 5,680 | 5,570 | 5,570 | -80 | -1.4% | 476,000 |
| 2018/09/26 | 5,600 | 5,680 | 5,570 | 5,650 | +40 | +0.7% | 653,400 |
| 2018/09/25 | 5,520 | 5,620 | 5,520 | 5,610 | +80 | +1.4% | 710,600 |
| 2018/09/21 | 5,480 | 5,570 | 5,420 | 5,530 | +110 | +2% | 982,400 |
1451～
1500
件表示中 / 3581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 | 458,100円 | -1.5% | +31.2% | 1.31% | 20.21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 | 196,200円 | -2.3% | -4.8% | 2.55% | 10.20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 | 911,000円 | +21.0% | - | 1.32% | 16.22倍 | 3.39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 | 323,600円 | -10.1% | - | 1.94% | 24.74倍 | 3.04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 | 232,700円 | +8.9% | +0.4% | 1.98% | 17.68倍 | 2.39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
