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 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 5,400 | 5,440 | 5,380 | 5,420 | +80 | +1.5% | 689,300 |
| 2018/09/19 | 5,260 | 5,360 | 5,210 | 5,340 | +160 | +3.1% | 665,300 |
| 2018/09/18 | 5,090 | 5,190 | 5,020 | 5,180 | +170 | +3.4% | 528,900 |
| 2018/09/14 | 4,995 | 5,060 | 4,980 | 5,010 | +85 | +1.7% | 723,900 |
| 2018/09/13 | 4,885 | 4,950 | 4,870 | 4,925 | +80 | +1.7% | 364,500 |
| 2018/09/12 | 4,910 | 4,910 | 4,820 | 4,845 | -25 | -0.5% | 405,800 |
| 2018/09/11 | 4,830 | 4,885 | 4,830 | 4,870 | +40 | +0.8% | 340,000 |
| 2018/09/10 | 4,870 | 4,900 | 4,825 | 4,830 | -65 | -1.3% | 333,700 |
| 2018/09/07 | 4,895 | 4,910 | 4,855 | 4,895 | -45 | -0.9% | 315,600 |
| 2018/09/06 | 4,945 | 4,960 | 4,875 | 4,940 | -25 | -0.5% | 417,500 |
| 2018/09/05 | 4,985 | 5,010 | 4,930 | 4,965 | +25 | +0.5% | 499,600 |
| 2018/09/04 | 4,890 | 4,965 | 4,865 | 4,940 | +50 | +1% | 383,300 |
| 2018/09/03 | 5,040 | 5,040 | 4,880 | 4,890 | -150 | -3% | 446,000 |
| 2018/08/31 | 5,000 | 5,060 | 4,985 | 5,040 | -20 | -0.4% | 415,200 |
| 2018/08/30 | 5,040 | 5,100 | 5,020 | 5,060 | +30 | +0.6% | 384,100 |
| 2018/08/29 | 4,990 | 5,030 | 4,965 | 5,030 | +40 | +0.8% | 376,200 |
| 2018/08/28 | 5,040 | 5,050 | 4,985 | 4,990 | +10 | +0.2% | 314,000 |
| 2018/08/27 | 4,940 | 4,995 | 4,925 | 4,980 | +90 | +1.8% | 211,900 |
| 2018/08/24 | 4,905 | 4,910 | 4,850 | 4,890 | +35 | +0.7% | 205,200 |
| 2018/08/23 | 4,875 | 4,910 | 4,835 | 4,855 | -50 | -1% | 460,900 |
| 2018/08/22 | 4,905 | 4,940 | 4,895 | 4,905 | -60 | -1.2% | 502,300 |
| 2018/08/21 | 4,965 | 4,990 | 4,945 | 4,965 | -30 | -0.6% | 545,200 |
| 2018/08/20 | 4,900 | 5,000 | 4,890 | 4,995 | +95 | +1.9% | 598,700 |
| 2018/08/17 | 4,810 | 4,905 | 4,805 | 4,900 | +105 | +2.2% | 551,300 |
| 2018/08/16 | 4,745 | 4,860 | 4,740 | 4,795 | -15 | -0.3% | 661,500 |
| 2018/08/15 | 4,875 | 4,875 | 4,785 | 4,810 | -65 | -1.3% | 453,100 |
| 2018/08/14 | 4,860 | 4,935 | 4,850 | 4,875 | +65 | +1.4% | 427,000 |
| 2018/08/13 | 4,960 | 4,965 | 4,795 | 4,810 | -210 | -4.2% | 590,900 |
| 2018/08/10 | 5,080 | 5,090 | 5,000 | 5,020 | -70 | -1.4% | 463,900 |
| 2018/08/09 | 5,130 | 5,150 | 5,090 | 5,090 | -50 | -1% | 278,900 |
| 2018/08/08 | 5,160 | 5,250 | 5,130 | 5,140 | -40 | -0.8% | 468,800 |
| 2018/08/07 | 5,120 | 5,190 | 5,110 | 5,180 | +60 | +1.2% | 352,800 |
| 2018/08/06 | 5,130 | 5,180 | 5,120 | 5,120 | -10 | -0.2% | 489,400 |
| 2018/08/03 | 5,130 | 5,140 | 5,090 | 5,130 | -20 | -0.4% | 441,100 |
| 2018/08/02 | 5,160 | 5,170 | 5,110 | 5,150 | +10 | +0.2% | 425,200 |
| 2018/08/01 | 5,020 | 5,160 | 5,010 | 5,140 | +130 | +2.6% | 628,700 |
| 2018/07/31 | 5,020 | 5,050 | 4,960 | 5,010 | -60 | -1.2% | 629,600 |
| 2018/07/30 | 5,100 | 5,120 | 5,050 | 5,070 | -50 | -1% | 319,900 |
| 2018/07/27 | 5,110 | 5,120 | 5,070 | 5,120 | +40 | +0.8% | 307,600 |
| 2018/07/26 | 5,090 | 5,090 | 5,030 | 5,080 | +60 | +1.2% | 415,400 |
| 2018/07/25 | 5,050 | 5,070 | 5,000 | 5,020 | +10 | +0.2% | 295,900 |
| 2018/07/24 | 5,050 | 5,110 | 4,935 | 5,010 | +10 | +0.2% | 498,900 |
| 2018/07/23 | 4,980 | 5,050 | 4,950 | 5,000 | -40 | -0.8% | 326,400 |
| 2018/07/20 | 4,985 | 5,040 | 4,935 | 5,040 | +55 | +1.1% | 484,600 |
| 2018/07/19 | 5,010 | 5,020 | 4,965 | 4,985 | -25 | -0.5% | 452,400 |
| 2018/07/18 | 5,080 | 5,090 | 4,970 | 5,010 | -70 | -1.4% | 442,300 |
| 2018/07/17 | 5,070 | 5,100 | 5,000 | 5,080 | +50 | +1% | 439,600 |
| 2018/07/13 | 4,915 | 5,050 | 4,900 | 5,030 | +170 | +3.5% | 811,400 |
| 2018/07/12 | 4,880 | 4,920 | 4,840 | 4,860 | -70 | -1.4% | 662,800 |
| 2018/07/11 | 4,895 | 4,970 | 4,870 | 4,930 | -15 | -0.3% | 647,000 |
1501～
1550
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
