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 |
|---|---|---|---|---|---|---|---|
| 2017/07/04 | 4,170 | 4,170 | 4,105 | 4,125 | -10 | -0.2% | 394,400 |
| 2017/07/03 | 4,175 | 4,175 | 4,130 | 4,135 | -20 | -0.5% | 393,300 |
| 2017/06/30 | 4,145 | 4,195 | 4,140 | 4,155 | -10 | -0.2% | 594,600 |
| 2017/06/29 | 4,200 | 4,205 | 4,150 | 4,165 | +5 | +0.1% | 492,900 |
| 2017/06/28 | 4,105 | 4,190 | 4,105 | 4,160 | +25 | +0.6% | 657,200 |
| 2017/06/27 | 4,130 | 4,155 | 4,115 | 4,135 | ±0 | ±0% | 309,500 |
| 2017/06/26 | 4,130 | 4,150 | 4,120 | 4,135 | -5 | -0.1% | 236,500 |
| 2017/06/23 | 4,130 | 4,155 | 4,115 | 4,140 | +30 | +0.7% | 562,900 |
| 2017/06/22 | 4,125 | 4,135 | 4,100 | 4,110 | -15 | -0.4% | 380,600 |
| 2017/06/21 | 4,120 | 4,140 | 4,095 | 4,125 | -10 | -0.2% | 475,500 |
| 2017/06/20 | 4,115 | 4,160 | 4,115 | 4,135 | +55 | +1.3% | 561,800 |
| 2017/06/19 | 4,020 | 4,095 | 4,020 | 4,080 | +50 | +1.2% | 531,800 |
| 2017/06/16 | 4,100 | 4,110 | 4,030 | 4,030 | -65 | -1.6% | 1,103,700 |
| 2017/06/15 | 4,095 | 4,120 | 4,065 | 4,095 | +35 | +0.9% | 441,300 |
| 2017/06/14 | 4,085 | 4,120 | 4,060 | 4,060 | -25 | -0.6% | 323,100 |
| 2017/06/13 | 4,090 | 4,110 | 4,070 | 4,085 | -10 | -0.2% | 347,500 |
| 2017/06/12 | 4,045 | 4,105 | 4,040 | 4,095 | -10 | -0.2% | 492,400 |
| 2017/06/09 | 4,155 | 4,165 | 4,095 | 4,105 | -65 | -1.6% | 845,600 |
| 2017/06/08 | 4,265 | 4,275 | 4,165 | 4,170 | -75 | -1.8% | 530,100 |
| 2017/06/07 | 4,230 | 4,250 | 4,205 | 4,245 | +55 | +1.3% | 532,500 |
| 2017/06/06 | 4,230 | 4,230 | 4,150 | 4,190 | -70 | -1.6% | 573,400 |
| 2017/06/05 | 4,180 | 4,270 | 4,175 | 4,260 | +25 | +0.6% | 343,400 |
| 2017/06/02 | 4,235 | 4,250 | 4,210 | 4,235 | +25 | +0.6% | 561,800 |
| 2017/06/01 | 4,170 | 4,220 | 4,165 | 4,210 | +40 | +1% | 498,500 |
| 2017/05/31 | 4,200 | 4,210 | 4,145 | 4,170 | ±0 | ±0% | 653,500 |
| 2017/05/30 | 4,155 | 4,175 | 4,135 | 4,170 | +5 | +0.1% | 320,600 |
| 2017/05/29 | 4,160 | 4,180 | 4,130 | 4,165 | +10 | +0.2% | 236,200 |
| 2017/05/26 | 4,190 | 4,210 | 4,130 | 4,155 | -25 | -0.6% | 462,500 |
| 2017/05/25 | 4,175 | 4,190 | 4,155 | 4,180 | +40 | +1% | 511,200 |
| 2017/05/24 | 4,180 | 4,180 | 4,125 | 4,140 | ±0 | ±0% | 374,800 |
| 2017/05/23 | 4,150 | 4,180 | 4,125 | 4,140 | -10 | -0.2% | 451,400 |
| 2017/05/22 | 4,170 | 4,175 | 4,125 | 4,150 | ±0 | ±0% | 515,800 |
| 2017/05/19 | 4,180 | 4,190 | 4,125 | 4,150 | -10 | -0.2% | 494,800 |
| 2017/05/18 | 4,125 | 4,170 | 4,120 | 4,160 | -30 | -0.7% | 526,700 |
| 2017/05/17 | 4,180 | 4,205 | 4,165 | 4,190 | -25 | -0.6% | 435,200 |
| 2017/05/16 | 4,235 | 4,235 | 4,195 | 4,215 | ±0 | ±0% | 397,100 |
| 2017/05/15 | 4,210 | 4,230 | 4,190 | 4,215 | -15 | -0.4% | 517,400 |
| 2017/05/12 | 4,220 | 4,260 | 4,205 | 4,230 | +15 | +0.4% | 730,800 |
| 2017/05/11 | 4,215 | 4,230 | 4,195 | 4,215 | +5 | +0.1% | 544,100 |
| 2017/05/10 | 4,210 | 4,220 | 4,185 | 4,210 | +5 | +0.1% | 565,900 |
| 2017/05/09 | 4,175 | 4,240 | 4,160 | 4,205 | +50 | +1.2% | 1,041,500 |
| 2017/05/08 | 4,090 | 4,175 | 4,080 | 4,155 | +110 | +2.7% | 1,030,700 |
| 2017/05/02 | 4,070 | 4,095 | 4,035 | 4,045 | +45 | +1.1% | 744,300 |
| 2017/05/01 | 3,970 | 4,010 | 3,950 | 4,000 | +25 | +0.6% | 436,100 |
| 2017/04/28 | 3,925 | 4,035 | 3,925 | 3,975 | -55 | -1.4% | 1,109,700 |
| 2017/04/27 | 4,010 | 4,065 | 3,980 | 4,030 | +20 | +0.5% | 934,500 |
| 2017/04/26 | 3,975 | 4,030 | 3,960 | 4,010 | +30 | +0.8% | 722,800 |
| 2017/04/25 | 3,925 | 3,995 | 3,905 | 3,980 | +95 | +2.4% | 1,119,500 |
| 2017/04/24 | 3,905 | 3,965 | 3,870 | 3,885 | +60 | +1.6% | 751,200 |
| 2017/04/21 | 3,830 | 3,850 | 3,805 | 3,825 | -20 | -0.5% | 539,200 |
1801～
1850
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
