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 |
|---|---|---|---|---|---|---|---|
| 2018/02/14 | 4,945 | 4,950 | 4,840 | 4,875 | -75 | -1.5% | 576,300 |
| 2018/02/13 | 5,010 | 5,100 | 4,910 | 4,950 | -10 | -0.2% | 924,100 |
| 2018/02/09 | 4,920 | 4,985 | 4,870 | 4,960 | -150 | -2.9% | 637,900 |
| 2018/02/08 | 5,050 | 5,140 | 5,020 | 5,110 | +100 | +2% | 567,600 |
| 2018/02/07 | 5,160 | 5,220 | 5,010 | 5,010 | +10 | +0.2% | 704,500 |
| 2018/02/06 | 5,050 | 5,080 | 4,915 | 5,000 | -240 | -4.6% | 870,000 |
| 2018/02/05 | 5,270 | 5,280 | 5,210 | 5,240 | -70 | -1.3% | 508,300 |
| 2018/02/02 | 5,300 | 5,340 | 5,260 | 5,310 | -10 | -0.2% | 516,300 |
| 2018/02/01 | 5,350 | 5,380 | 5,290 | 5,320 | +180 | +3.5% | 872,800 |
| 2018/01/31 | 5,260 | 5,260 | 5,140 | 5,140 | -140 | -2.7% | 836,100 |
| 2018/01/30 | 5,380 | 5,400 | 5,250 | 5,280 | -60 | -1.1% | 749,300 |
| 2018/01/29 | 5,270 | 5,370 | 5,270 | 5,340 | +120 | +2.3% | 722,200 |
| 2018/01/26 | 5,150 | 5,240 | 5,140 | 5,220 | +130 | +2.6% | 562,700 |
| 2018/01/25 | 5,130 | 5,200 | 5,070 | 5,090 | -80 | -1.5% | 472,600 |
| 2018/01/24 | 5,200 | 5,210 | 5,140 | 5,170 | -60 | -1.1% | 341,200 |
| 2018/01/23 | 5,230 | 5,240 | 5,170 | 5,230 | +130 | +2.5% | 478,500 |
| 2018/01/22 | 5,090 | 5,120 | 5,050 | 5,100 | ±0 | ±0% | 243,100 |
| 2018/01/19 | 5,090 | 5,130 | 5,070 | 5,100 | +20 | +0.4% | 385,800 |
| 2018/01/18 | 5,210 | 5,210 | 5,080 | 5,080 | -90 | -1.7% | 532,300 |
| 2018/01/17 | 5,260 | 5,280 | 5,160 | 5,170 | -30 | -0.6% | 563,500 |
| 2018/01/16 | 5,180 | 5,210 | 5,160 | 5,200 | +60 | +1.2% | 307,600 |
| 2018/01/15 | 5,150 | 5,200 | 5,120 | 5,140 | +40 | +0.8% | 433,900 |
| 2018/01/12 | 5,090 | 5,150 | 5,070 | 5,100 | -10 | -0.2% | 324,100 |
| 2018/01/11 | 5,060 | 5,130 | 5,020 | 5,110 | +20 | +0.4% | 468,300 |
| 2018/01/10 | 5,030 | 5,100 | 5,020 | 5,090 | +135 | +2.7% | 604,300 |
| 2018/01/09 | 4,940 | 4,965 | 4,920 | 4,955 | +75 | +1.5% | 457,200 |
| 2018/01/05 | 4,845 | 4,900 | 4,840 | 4,880 | +55 | +1.1% | 492,400 |
| 2018/01/04 | 4,800 | 4,835 | 4,785 | 4,825 | +90 | +1.9% | 584,800 |
| 2017/12/29 | 4,740 | 4,765 | 4,730 | 4,735 | -5 | -0.1% | 158,800 |
| 2017/12/28 | 4,755 | 4,775 | 4,730 | 4,740 | -20 | -0.4% | 207,000 |
| 2017/12/27 | 4,770 | 4,775 | 4,750 | 4,760 | -15 | -0.3% | 139,500 |
| 2017/12/26 | 4,835 | 4,835 | 4,765 | 4,775 | -70 | -1.4% | 222,400 |
| 2017/12/25 | 4,775 | 4,855 | 4,770 | 4,845 | +60 | +1.3% | 215,900 |
| 2017/12/22 | 4,785 | 4,790 | 4,745 | 4,785 | +5 | +0.1% | 375,400 |
| 2017/12/21 | 4,760 | 4,785 | 4,730 | 4,780 | +40 | +0.8% | 279,000 |
| 2017/12/20 | 4,740 | 4,745 | 4,710 | 4,740 | ±0 | ±0% | 236,200 |
| 2017/12/19 | 4,745 | 4,765 | 4,725 | 4,740 | ±0 | ±0% | 240,500 |
| 2017/12/18 | 4,700 | 4,745 | 4,690 | 4,740 | +85 | +1.8% | 410,800 |
| 2017/12/15 | 4,640 | 4,665 | 4,605 | 4,655 | +15 | +0.3% | 887,100 |
| 2017/12/14 | 4,645 | 4,665 | 4,620 | 4,640 | +20 | +0.4% | 470,700 |
| 2017/12/13 | 4,690 | 4,695 | 4,605 | 4,620 | -105 | -2.2% | 476,100 |
| 2017/12/12 | 4,685 | 4,725 | 4,660 | 4,725 | +85 | +1.8% | 533,000 |
| 2017/12/11 | 4,620 | 4,650 | 4,615 | 4,640 | +55 | +1.2% | 389,800 |
| 2017/12/08 | 4,560 | 4,630 | 4,560 | 4,585 | -45 | -1% | 942,700 |
| 2017/12/07 | 4,685 | 4,700 | 4,625 | 4,630 | -10 | -0.2% | 715,900 |
| 2017/12/06 | 4,730 | 4,745 | 4,640 | 4,640 | -95 | -2% | 617,700 |
| 2017/12/05 | 4,710 | 4,745 | 4,680 | 4,735 | +25 | +0.5% | 491,200 |
| 2017/12/04 | 4,775 | 4,795 | 4,705 | 4,710 | -45 | -0.9% | 370,100 |
| 2017/12/01 | 4,705 | 4,775 | 4,705 | 4,755 | +115 | +2.5% | 592,100 |
| 2017/11/30 | 4,745 | 4,825 | 4,640 | 4,640 | -50 | -1.1% | 1,443,600 |
1651～
1700
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
