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 |
|---|---|---|---|---|---|---|---|
| 2018/04/26 | 4,860 | 4,865 | 4,705 | 4,850 | +10 | +0.2% | 1,000,300 |
| 2018/04/25 | 4,815 | 4,840 | 4,760 | 4,840 | +5 | +0.1% | 665,200 |
| 2018/04/24 | 4,700 | 4,845 | 4,630 | 4,835 | +85 | +1.8% | 1,214,200 |
| 2018/04/23 | 4,850 | 4,865 | 4,715 | 4,750 | -195 | -3.9% | 1,833,200 |
| 2018/04/20 | 5,000 | 5,020 | 4,935 | 4,945 | -55 | -1.1% | 590,300 |
| 2018/04/19 | 5,060 | 5,070 | 4,990 | 5,000 | -30 | -0.6% | 428,300 |
| 2018/04/18 | 5,000 | 5,090 | 5,000 | 5,030 | +40 | +0.8% | 487,800 |
| 2018/04/17 | 5,020 | 5,060 | 4,990 | 4,990 | -40 | -0.8% | 402,900 |
| 2018/04/16 | 5,010 | 5,060 | 5,000 | 5,030 | +35 | +0.7% | 458,500 |
| 2018/04/13 | 5,000 | 5,050 | 4,970 | 4,995 | +15 | +0.3% | 490,100 |
| 2018/04/12 | 5,000 | 5,050 | 4,980 | 4,980 | -80 | -1.6% | 698,300 |
| 2018/04/11 | 5,130 | 5,130 | 5,040 | 5,060 | -140 | -2.7% | 791,600 |
| 2018/04/10 | 5,150 | 5,270 | 5,140 | 5,200 | +10 | +0.2% | 939,700 |
| 2018/04/09 | 5,230 | 5,240 | 5,180 | 5,190 | ±0 | ±0% | 758,900 |
| 2018/04/06 | 5,270 | 5,290 | 5,180 | 5,190 | -110 | -2.1% | 726,500 |
| 2018/04/05 | 5,300 | 5,330 | 5,250 | 5,300 | +40 | +0.8% | 599,000 |
| 2018/04/04 | 5,220 | 5,290 | 5,150 | 5,260 | +90 | +1.7% | 782,700 |
| 2018/04/03 | 5,110 | 5,210 | 5,110 | 5,170 | +30 | +0.6% | 518,600 |
| 2018/04/02 | 5,150 | 5,230 | 5,130 | 5,140 | -60 | -1.2% | 303,500 |
| 2018/03/30 | 5,270 | 5,280 | 5,180 | 5,200 | ±0 | ±0% | 463,400 |
| 2018/03/29 | 5,250 | 5,250 | 5,160 | 5,200 | -20 | -0.4% | 496,000 |
| 2018/03/28 | 5,200 | 5,230 | 5,140 | 5,220 | +20 | +0.4% | 729,200 |
| 2018/03/27 | 5,050 | 5,200 | 5,050 | 5,200 | +225 | +4.5% | 844,500 |
| 2018/03/26 | 4,895 | 4,975 | 4,895 | 4,975 | -20 | -0.4% | 808,600 |
| 2018/03/23 | 5,060 | 5,110 | 4,990 | 4,995 | -265 | -5% | 873,000 |
| 2018/03/22 | 5,140 | 5,320 | 5,130 | 5,260 | +20 | +0.4% | 932,700 |
| 2018/03/20 | 5,370 | 5,370 | 5,230 | 5,240 | -130 | -2.4% | 606,400 |
| 2018/03/19 | 5,390 | 5,430 | 5,350 | 5,370 | -40 | -0.7% | 517,700 |
| 2018/03/16 | 5,350 | 5,440 | 5,330 | 5,410 | +120 | +2.3% | 818,900 |
| 2018/03/15 | 5,310 | 5,370 | 5,280 | 5,290 | -60 | -1.1% | 668,200 |
| 2018/03/14 | 5,320 | 5,370 | 5,240 | 5,350 | ±0 | ±0% | 535,400 |
| 2018/03/13 | 5,300 | 5,390 | 5,280 | 5,350 | -20 | -0.4% | 555,400 |
| 2018/03/12 | 5,340 | 5,470 | 5,320 | 5,370 | +300 | +5.9% | 934,700 |
| 2018/03/09 | 5,010 | 5,070 | 4,965 | 5,070 | +130 | +2.6% | 950,200 |
| 2018/03/08 | 4,970 | 4,980 | 4,915 | 4,940 | +20 | +0.4% | 433,800 |
| 2018/03/07 | 4,945 | 4,990 | 4,920 | 4,920 | ±0 | ±0% | 579,900 |
| 2018/03/06 | 4,895 | 4,950 | 4,885 | 4,920 | +95 | +2% | 491,600 |
| 2018/03/05 | 4,800 | 4,840 | 4,795 | 4,825 | +30 | +0.6% | 471,300 |
| 2018/03/02 | 4,805 | 4,830 | 4,765 | 4,795 | -110 | -2.2% | 580,200 |
| 2018/03/01 | 5,000 | 5,010 | 4,895 | 4,905 | -165 | -3.3% | 523,900 |
| 2018/02/28 | 5,130 | 5,190 | 5,070 | 5,070 | -60 | -1.2% | 368,300 |
| 2018/02/27 | 5,100 | 5,150 | 5,100 | 5,130 | +100 | +2% | 351,000 |
| 2018/02/26 | 5,030 | 5,050 | 4,995 | 5,030 | ±0 | ±0% | 364,900 |
| 2018/02/23 | 5,050 | 5,050 | 5,000 | 5,030 | -30 | -0.6% | 323,100 |
| 2018/02/22 | 5,070 | 5,080 | 5,010 | 5,060 | ±0 | ±0% | 318,700 |
| 2018/02/21 | 5,090 | 5,100 | 5,000 | 5,060 | -10 | -0.2% | 490,500 |
| 2018/02/20 | 5,090 | 5,090 | 5,040 | 5,070 | -70 | -1.4% | 349,400 |
| 2018/02/19 | 5,050 | 5,150 | 5,050 | 5,140 | +140 | +2.8% | 332,700 |
| 2018/02/16 | 4,955 | 5,020 | 4,915 | 5,000 | +70 | +1.4% | 445,800 |
| 2018/02/15 | 4,925 | 5,010 | 4,910 | 4,930 | +55 | +1.1% | 379,900 |
1601～
1650
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% | 20.20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% | 24.73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
