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 |
|---|---|---|---|---|---|---|---|
| 2016/11/24 | 7,650 | 7,700 | 7,630 | 7,670 | +20 | +0.3% | 215,000 |
| 2016/11/22 | 7,680 | 7,750 | 7,610 | 7,650 | ±0 | ±0% | 347,700 |
| 2016/11/21 | 7,600 | 7,650 | 7,600 | 7,650 | +80 | +1.1% | 340,300 |
| 2016/11/18 | 7,650 | 7,660 | 7,530 | 7,570 | -90 | -1.2% | 451,400 |
| 2016/11/17 | 7,640 | 7,690 | 7,600 | 7,660 | -20 | -0.3% | 290,000 |
| 2016/11/16 | 7,660 | 7,700 | 7,570 | 7,680 | +20 | +0.3% | 486,900 |
| 2016/11/15 | 7,720 | 7,740 | 7,610 | 7,660 | ±0 | ±0% | 399,300 |
| 2016/11/14 | 7,600 | 7,670 | 7,510 | 7,660 | +150 | +2% | 447,100 |
| 2016/11/11 | 7,620 | 7,640 | 7,480 | 7,510 | -30 | -0.4% | 493,000 |
| 2016/11/10 | 7,490 | 7,570 | 7,420 | 7,540 | +350 | +4.9% | 735,400 |
| 2016/11/09 | 7,380 | 7,510 | 7,130 | 7,190 | -120 | -1.6% | 894,000 |
| 2016/11/08 | 7,310 | 7,330 | 7,250 | 7,310 | -30 | -0.4% | 280,600 |
| 2016/11/07 | 7,330 | 7,370 | 7,290 | 7,340 | +120 | +1.7% | 531,800 |
| 2016/11/04 | 7,150 | 7,230 | 7,100 | 7,220 | +10 | +0.1% | 565,100 |
| 2016/11/02 | 7,200 | 7,240 | 7,170 | 7,210 | -30 | -0.4% | 365,600 |
| 2016/11/01 | 7,280 | 7,280 | 7,210 | 7,240 | -30 | -0.4% | 436,500 |
| 2016/10/31 | 7,230 | 7,310 | 7,210 | 7,270 | +30 | +0.4% | 515,400 |
| 2016/10/28 | 7,290 | 7,370 | 7,180 | 7,240 | -170 | -2.3% | 889,300 |
| 2016/10/27 | 7,400 | 7,440 | 7,330 | 7,410 | -90 | -1.2% | 519,400 |
| 2016/10/26 | 7,490 | 7,560 | 7,440 | 7,500 | -100 | -1.3% | 379,200 |
| 2016/10/25 | 7,530 | 7,600 | 7,490 | 7,600 | +110 | +1.5% | 327,800 |
| 2016/10/24 | 7,490 | 7,530 | 7,430 | 7,490 | +30 | +0.4% | 232,300 |
| 2016/10/21 | 7,490 | 7,500 | 7,440 | 7,460 | +40 | +0.5% | 282,600 |
| 2016/10/20 | 7,460 | 7,470 | 7,400 | 7,420 | -60 | -0.8% | 396,600 |
| 2016/10/19 | 7,460 | 7,540 | 7,440 | 7,480 | +40 | +0.5% | 442,000 |
| 2016/10/18 | 7,350 | 7,460 | 7,330 | 7,440 | +130 | +1.8% | 370,600 |
| 2016/10/17 | 7,340 | 7,370 | 7,300 | 7,310 | -40 | -0.5% | 325,900 |
| 2016/10/14 | 7,320 | 7,360 | 7,290 | 7,350 | +50 | +0.7% | 289,900 |
| 2016/10/13 | 7,240 | 7,330 | 7,210 | 7,300 | +100 | +1.4% | 425,400 |
| 2016/10/12 | 7,250 | 7,370 | 7,190 | 7,200 | -100 | -1.4% | 507,100 |
| 2016/10/11 | 7,250 | 7,350 | 7,190 | 7,300 | +60 | +0.8% | 367,500 |
| 2016/10/07 | 7,250 | 7,270 | 7,160 | 7,240 | +20 | +0.3% | 264,600 |
| 2016/10/06 | 7,290 | 7,320 | 7,210 | 7,220 | -20 | -0.3% | 289,700 |
| 2016/10/05 | 7,240 | 7,280 | 7,210 | 7,240 | -40 | -0.5% | 276,100 |
| 2016/10/04 | 7,240 | 7,300 | 7,200 | 7,280 | +90 | +1.3% | 306,900 |
| 2016/10/03 | 7,230 | 7,260 | 7,160 | 7,190 | +30 | +0.4% | 371,900 |
| 2016/09/30 | 7,150 | 7,230 | 7,070 | 7,160 | -100 | -1.4% | 411,800 |
| 2016/09/29 | 7,280 | 7,350 | 7,240 | 7,260 | ±0 | ±0% | 272,800 |
| 2016/09/28 | 7,170 | 7,260 | 7,150 | 7,260 | -40 | -0.5% | 338,900 |
| 2016/09/27 | 7,240 | 7,300 | 7,100 | 7,300 | +50 | +0.7% | 439,400 |
| 2016/09/26 | 7,280 | 7,310 | 7,230 | 7,250 | ±0 | ±0% | 176,800 |
| 2016/09/23 | 7,330 | 7,340 | 7,190 | 7,250 | -80 | -1.1% | 347,300 |
| 2016/09/21 | 7,140 | 7,340 | 7,100 | 7,330 | +210 | +2.9% | 492,500 |
| 2016/09/20 | 7,070 | 7,200 | 7,040 | 7,120 | +50 | +0.7% | 431,400 |
| 2016/09/16 | 7,010 | 7,110 | 7,010 | 7,070 | +30 | +0.4% | 301,800 |
| 2016/09/15 | 7,100 | 7,100 | 6,990 | 7,040 | -80 | -1.1% | 381,800 |
| 2016/09/14 | 7,130 | 7,200 | 7,120 | 7,120 | -50 | -0.7% | 251,600 |
| 2016/09/13 | 7,100 | 7,200 | 7,050 | 7,170 | +70 | +1% | 422,500 |
| 2016/09/12 | 7,140 | 7,170 | 7,000 | 7,100 | -160 | -2.2% | 509,400 |
| 2016/09/09 | 7,340 | 7,390 | 7,230 | 7,260 | -100 | -1.4% | 368,200 |
1951～
2000
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
