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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,512 | 4,627 | 4,512 | 4,581 | -15 | -0.3% | 649,100 |
| 2024/08/20 | 4,561 | 4,672 | 4,540 | 4,596 | +105 | +2.3% | 588,200 |
| 2024/08/19 | 4,539 | 4,588 | 4,491 | 4,491 | -92 | -2% | 928,000 |
| 2024/08/16 | 4,622 | 4,630 | 4,522 | 4,583 | +146 | +3.3% | 834,400 |
| 2024/08/15 | 4,402 | 4,472 | 4,402 | 4,437 | -1 | ±0% | 805,700 |
| 2024/08/14 | 4,379 | 4,442 | 4,325 | 4,438 | +129 | +3% | 812,400 |
| 2024/08/13 | 4,228 | 4,324 | 4,207 | 4,309 | +151 | +3.6% | 1,085,900 |
| 2024/08/09 | 4,124 | 4,192 | 4,065 | 4,158 | +86 | +2.1% | 797,800 |
| 2024/08/08 | 3,984 | 4,106 | 3,982 | 4,072 | -3 | -0.1% | 914,300 |
| 2024/08/07 | 4,047 | 4,228 | 4,025 | 4,075 | -185 | -4.3% | 1,322,800 |
| 2024/08/06 | 4,000 | 4,309 | 4,000 | 4,260 | +540 | +14.5% | 1,050,600 |
| 2024/08/05 | 4,140 | 4,161 | 3,720 | 3,720 | -700 | -15.8% | 996,000 |
| 2024/08/02 | 4,513 | 4,599 | 4,415 | 4,420 | -369 | -7.7% | 1,003,500 |
| 2024/08/01 | 4,868 | 4,937 | 4,716 | 4,789 | -149 | -3% | 1,198,000 |
| 2024/07/31 | 4,855 | 4,950 | 4,707 | 4,938 | +315 | +6.8% | 2,165,400 |
| 2024/07/30 | 4,546 | 4,643 | 4,537 | 4,623 | +34 | +0.7% | 745,700 |
| 2024/07/29 | 4,516 | 4,628 | 4,462 | 4,589 | +143 | +3.2% | 724,500 |
| 2024/07/26 | 4,440 | 4,506 | 4,410 | 4,446 | +12 | +0.3% | 557,100 |
| 2024/07/25 | 4,550 | 4,552 | 4,426 | 4,434 | -186 | -4% | 917,100 |
| 2024/07/24 | 4,688 | 4,694 | 4,614 | 4,620 | -110 | -2.3% | 753,500 |
| 2024/07/23 | 4,773 | 4,773 | 4,691 | 4,730 | -16 | -0.3% | 420,900 |
| 2024/07/22 | 4,859 | 4,859 | 4,727 | 4,746 | -114 | -2.3% | 390,000 |
| 2024/07/19 | 4,869 | 4,895 | 4,802 | 4,860 | -9 | -0.2% | 556,800 |
| 2024/07/18 | 4,850 | 4,956 | 4,817 | 4,869 | -110 | -2.2% | 963,200 |
| 2024/07/17 | 4,856 | 4,993 | 4,856 | 4,979 | +191 | +4% | 1,118,300 |
| 2024/07/16 | 4,775 | 4,830 | 4,751 | 4,788 | +83 | +1.8% | 1,001,300 |
| 2024/07/12 | 4,676 | 4,729 | 4,596 | 4,705 | +18 | +0.4% | 922,300 |
| 2024/07/11 | 4,639 | 4,722 | 4,633 | 4,687 | +120 | +2.6% | 827,900 |
| 2024/07/10 | 4,508 | 4,568 | 4,500 | 4,567 | +59 | +1.3% | 838,000 |
| 2024/07/09 | 4,527 | 4,553 | 4,473 | 4,508 | -37 | -0.8% | 699,400 |
| 2024/07/08 | 4,531 | 4,608 | 4,505 | 4,545 | +27 | +0.6% | 829,500 |
| 2024/07/05 | 4,513 | 4,560 | 4,495 | 4,518 | -53 | -1.2% | 764,200 |
| 2024/07/04 | 4,520 | 4,593 | 4,503 | 4,571 | +60 | +1.3% | 601,800 |
| 2024/07/03 | 4,499 | 4,549 | 4,452 | 4,511 | +12 | +0.3% | 1,215,200 |
| 2024/07/02 | 4,484 | 4,572 | 4,462 | 4,499 | +127 | +2.9% | 1,900,600 |
| 2024/07/01 | 4,394 | 4,395 | 4,345 | 4,372 | ±0 | ±0% | 966,300 |
| 2024/06/28 | 4,380 | 4,408 | 4,344 | 4,372 | +51 | +1.2% | 1,260,100 |
| 2024/06/27 | 4,299 | 4,347 | 4,275 | 4,321 | -29 | -0.7% | 1,475,300 |
| 2024/06/26 | 4,406 | 4,406 | 4,342 | 4,350 | -36 | -0.8% | 1,330,200 |
| 2024/06/25 | 4,410 | 4,427 | 4,363 | 4,386 | -9 | -0.2% | 664,400 |
| 2024/06/24 | 4,348 | 4,420 | 4,342 | 4,395 | +27 | +0.6% | 744,200 |
| 2024/06/21 | 4,399 | 4,429 | 4,340 | 4,368 | -39 | -0.9% | 1,290,900 |
| 2024/06/20 | 4,418 | 4,435 | 4,368 | 4,407 | -11 | -0.2% | 616,600 |
| 2024/06/19 | 4,458 | 4,489 | 4,383 | 4,418 | -24 | -0.5% | 657,500 |
| 2024/06/18 | 4,465 | 4,475 | 4,403 | 4,442 | +29 | +0.7% | 820,100 |
| 2024/06/17 | 4,550 | 4,557 | 4,413 | 4,413 | -181 | -3.9% | 787,800 |
| 2024/06/14 | 4,558 | 4,610 | 4,529 | 4,594 | +17 | +0.4% | 779,200 |
| 2024/06/13 | 4,612 | 4,620 | 4,525 | 4,577 | +35 | +0.8% | 740,200 |
| 2024/06/12 | 4,457 | 4,571 | 4,444 | 4,542 | -55 | -1.2% | 1,121,200 |
| 2024/06/11 | 4,539 | 4,635 | 4,510 | 4,597 | +110 | +2.5% | 1,040,000 |
151～
200
件表示中 / 3673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 | 433,700円 | -1.5% | +54.6% | 1.38% | 16.21倍 | 1.33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 |
| ＩＨＩ | 974,500円 | +21.0% | - | 1.23% | 16.39倍 | 3.63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 | 350,200円 | +15.4% | - | 1.83% | 19.81倍 | 3.23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 | 199,000円 | +3.9% | +0.7% | 2.81% | 12.70倍 | 1.94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 |
| ホシザキ | 537,700円 | +3.3% | -3.3% | 1.95% | 19.84倍 | 2.09倍 |
|
業務用厨房機器大手。冷凍冷蔵庫、食洗機は国内首位。製氷機は世界でも首位級。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
