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 |
|---|---|---|---|---|---|---|---|
| 2018/07/10 | 5,060 | 5,090 | 4,945 | 4,945 | -65 | -1.3% | 548,000 |
| 2018/07/09 | 4,880 | 5,040 | 4,870 | 5,010 | +185 | +3.8% | 631,400 |
| 2018/07/06 | 4,785 | 4,850 | 4,775 | 4,825 | +25 | +0.5% | 566,900 |
| 2018/07/05 | 4,835 | 4,880 | 4,775 | 4,800 | -75 | -1.5% | 568,300 |
| 2018/07/04 | 4,925 | 4,935 | 4,830 | 4,875 | -120 | -2.4% | 694,800 |
| 2018/07/03 | 5,030 | 5,110 | 4,940 | 4,995 | +40 | +0.8% | 850,500 |
| 2018/07/02 | 4,985 | 5,140 | 4,945 | 4,955 | -10 | -0.2% | 789,700 |
| 2018/06/29 | 4,910 | 4,965 | 4,840 | 4,965 | +80 | +1.6% | 754,000 |
| 2018/06/28 | 4,850 | 4,900 | 4,825 | 4,885 | ±0 | ±0% | 779,400 |
| 2018/06/27 | 4,955 | 5,000 | 4,790 | 4,885 | -30 | -0.6% | 1,062,100 |
| 2018/06/26 | 4,830 | 4,935 | 4,825 | 4,915 | +45 | +0.9% | 690,800 |
| 2018/06/25 | 5,070 | 5,080 | 4,860 | 4,870 | -210 | -4.1% | 1,032,100 |
| 2018/06/22 | 5,040 | 5,120 | 5,030 | 5,080 | -60 | -1.2% | 1,103,700 |
| 2018/06/21 | 5,080 | 5,200 | 5,060 | 5,140 | +100 | +2% | 655,900 |
| 2018/06/20 | 5,070 | 5,090 | 4,975 | 5,040 | +10 | +0.2% | 921,500 |
| 2018/06/19 | 5,110 | 5,120 | 5,020 | 5,030 | -30 | -0.6% | 731,200 |
| 2018/06/18 | 5,190 | 5,190 | 5,050 | 5,060 | -70 | -1.4% | 759,300 |
| 2018/06/15 | 5,050 | 5,150 | 5,040 | 5,130 | +130 | +2.6% | 1,133,500 |
| 2018/06/14 | 4,935 | 5,030 | 4,935 | 5,000 | +35 | +0.7% | 567,200 |
| 2018/06/13 | 4,995 | 5,040 | 4,965 | 4,965 | +25 | +0.5% | 632,500 |
| 2018/06/12 | 5,000 | 5,010 | 4,925 | 4,940 | -15 | -0.3% | 652,400 |
| 2018/06/11 | 4,930 | 4,975 | 4,920 | 4,955 | -45 | -0.9% | 507,000 |
| 2018/06/08 | 5,010 | 5,050 | 4,970 | 5,000 | +30 | +0.6% | 914,500 |
| 2018/06/07 | 4,970 | 5,070 | 4,960 | 4,970 | +30 | +0.6% | 536,000 |
| 2018/06/06 | 4,925 | 4,945 | 4,910 | 4,940 | +5 | +0.1% | 452,800 |
| 2018/06/05 | 4,985 | 5,030 | 4,910 | 4,935 | +20 | +0.4% | 562,200 |
| 2018/06/04 | 4,990 | 4,990 | 4,880 | 4,915 | +65 | +1.3% | 478,800 |
| 2018/06/01 | 4,845 | 4,915 | 4,810 | 4,850 | -10 | -0.2% | 647,100 |
| 2018/05/31 | 4,840 | 4,880 | 4,820 | 4,860 | +140 | +3% | 1,074,000 |
| 2018/05/30 | 4,765 | 4,820 | 4,715 | 4,720 | -185 | -3.8% | 946,200 |
| 2018/05/29 | 5,000 | 5,050 | 4,895 | 4,905 | -105 | -2.1% | 584,400 |
| 2018/05/28 | 4,990 | 5,060 | 4,990 | 5,010 | ±0 | ±0% | 279,800 |
| 2018/05/25 | 5,010 | 5,130 | 5,010 | 5,010 | -80 | -1.6% | 596,500 |
| 2018/05/24 | 5,150 | 5,190 | 5,070 | 5,090 | -60 | -1.2% | 545,200 |
| 2018/05/23 | 5,180 | 5,260 | 5,130 | 5,150 | -40 | -0.8% | 752,900 |
| 2018/05/22 | 5,290 | 5,300 | 5,180 | 5,190 | -100 | -1.9% | 442,800 |
| 2018/05/21 | 5,350 | 5,360 | 5,290 | 5,290 | -40 | -0.8% | 530,400 |
| 2018/05/18 | 5,410 | 5,490 | 5,280 | 5,330 | ±0 | ±0% | 1,026,000 |
| 2018/05/17 | 5,210 | 5,390 | 5,210 | 5,330 | +220 | +4.3% | 1,047,400 |
| 2018/05/16 | 5,010 | 5,160 | 5,000 | 5,110 | +90 | +1.8% | 656,700 |
| 2018/05/15 | 5,060 | 5,100 | 5,010 | 5,020 | -30 | -0.6% | 351,900 |
| 2018/05/14 | 5,000 | 5,070 | 4,985 | 5,050 | +30 | +0.6% | 457,200 |
| 2018/05/11 | 4,900 | 5,040 | 4,900 | 5,020 | +165 | +3.4% | 784,400 |
| 2018/05/10 | 4,835 | 4,870 | 4,790 | 4,855 | +20 | +0.4% | 359,500 |
| 2018/05/09 | 4,950 | 4,955 | 4,805 | 4,835 | -100 | -2% | 580,400 |
| 2018/05/08 | 4,860 | 4,935 | 4,835 | 4,935 | +60 | +1.2% | 494,400 |
| 2018/05/07 | 4,870 | 4,875 | 4,790 | 4,875 | +40 | +0.8% | 416,500 |
| 2018/05/02 | 4,815 | 4,835 | 4,790 | 4,835 | +15 | +0.3% | 316,200 |
| 2018/05/01 | 4,910 | 4,915 | 4,805 | 4,820 | -100 | -2% | 624,100 |
| 2018/04/27 | 4,890 | 4,925 | 4,830 | 4,920 | +70 | +1.4% | 932,300 |
1551～
1600
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 | +10.9% | +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
