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 |
|---|---|---|---|---|---|---|---|
| 2016/02/01 | 6,390 | 6,660 | 6,390 | 6,440 | -250 | -3.7% | 1,453,700 |
| 2016/01/29 | 6,600 | 6,720 | 6,390 | 6,690 | +60 | +0.9% | 1,159,300 |
| 2016/01/28 | 6,620 | 6,710 | 6,580 | 6,630 | -60 | -0.9% | 561,200 |
| 2016/01/27 | 6,610 | 6,720 | 6,590 | 6,690 | +180 | +2.8% | 490,300 |
| 2016/01/26 | 6,620 | 6,620 | 6,490 | 6,510 | -230 | -3.4% | 492,400 |
| 2016/01/25 | 6,700 | 6,780 | 6,610 | 6,740 | +140 | +2.1% | 891,000 |
| 2016/01/22 | 6,430 | 6,620 | 6,400 | 6,600 | +470 | +7.7% | 713,400 |
| 2016/01/21 | 6,260 | 6,420 | 6,130 | 6,130 | -150 | -2.4% | 528,700 |
| 2016/01/20 | 6,460 | 6,510 | 6,270 | 6,280 | -240 | -3.7% | 595,500 |
| 2016/01/19 | 6,410 | 6,530 | 6,360 | 6,520 | +30 | +0.5% | 456,400 |
| 2016/01/18 | 6,350 | 6,530 | 6,310 | 6,490 | -10 | -0.2% | 676,600 |
| 2016/01/15 | 6,540 | 6,610 | 6,440 | 6,500 | +60 | +0.9% | 706,800 |
| 2016/01/14 | 6,440 | 6,460 | 6,290 | 6,440 | -210 | -3.2% | 682,100 |
| 2016/01/13 | 6,570 | 6,660 | 6,540 | 6,650 | +140 | +2.2% | 698,100 |
| 2016/01/12 | 6,790 | 6,860 | 6,470 | 6,510 | -380 | -5.5% | 1,118,100 |
| 2016/01/08 | 6,790 | 6,980 | 6,780 | 6,890 | +90 | +1.3% | 668,400 |
| 2016/01/07 | 6,880 | 6,920 | 6,780 | 6,800 | -110 | -1.6% | 634,600 |
| 2016/01/06 | 7,040 | 7,080 | 6,900 | 6,910 | -110 | -1.6% | 535,900 |
| 2016/01/05 | 6,940 | 7,080 | 6,940 | 7,020 | +80 | +1.2% | 566,700 |
| 2016/01/04 | 6,980 | 7,040 | 6,850 | 6,940 | -90 | -1.3% | 555,900 |
| 2015/12/30 | 7,060 | 7,120 | 7,030 | 7,030 | +10 | +0.1% | 326,200 |
| 2015/12/29 | 6,860 | 7,040 | 6,840 | 7,020 | +150 | +2.2% | 298,100 |
| 2015/12/28 | 6,790 | 6,910 | 6,790 | 6,870 | +70 | +1% | 227,200 |
| 2015/12/25 | 6,800 | 6,870 | 6,770 | 6,800 | -30 | -0.4% | 207,800 |
| 2015/12/24 | 6,840 | 6,910 | 6,790 | 6,830 | +100 | +1.5% | 352,200 |
| 2015/12/22 | 6,760 | 6,770 | 6,680 | 6,730 | +30 | +0.4% | 194,200 |
| 2015/12/21 | 6,670 | 6,720 | 6,600 | 6,700 | -50 | -0.7% | 349,000 |
| 2015/12/18 | 6,910 | 6,980 | 6,730 | 6,750 | -160 | -2.3% | 475,500 |
| 2015/12/17 | 6,910 | 6,990 | 6,880 | 6,910 | +150 | +2.2% | 454,100 |
| 2015/12/16 | 6,760 | 6,810 | 6,720 | 6,760 | +100 | +1.5% | 320,400 |
| 2015/12/15 | 6,750 | 6,790 | 6,660 | 6,660 | -100 | -1.5% | 358,000 |
| 2015/12/14 | 6,720 | 6,760 | 6,620 | 6,760 | -110 | -1.6% | 366,100 |
| 2015/12/11 | 6,710 | 6,890 | 6,710 | 6,870 | +150 | +2.2% | 793,300 |
| 2015/12/10 | 6,600 | 6,770 | 6,600 | 6,720 | +50 | +0.7% | 472,600 |
| 2015/12/09 | 6,750 | 6,890 | 6,660 | 6,670 | -40 | -0.6% | 500,400 |
| 2015/12/08 | 6,800 | 6,810 | 6,660 | 6,710 | -100 | -1.5% | 367,400 |
| 2015/12/07 | 6,800 | 6,860 | 6,780 | 6,810 | +90 | +1.3% | 241,000 |
| 2015/12/04 | 6,700 | 6,790 | 6,690 | 6,720 | -160 | -2.3% | 447,000 |
| 2015/12/03 | 6,870 | 6,900 | 6,810 | 6,880 | +10 | +0.1% | 366,900 |
| 2015/12/02 | 6,790 | 6,900 | 6,740 | 6,870 | -50 | -0.7% | 643,700 |
| 2015/12/01 | 6,950 | 7,020 | 6,890 | 6,920 | -70 | -1% | 475,500 |
| 2015/11/30 | 7,070 | 7,130 | 6,990 | 6,990 | -40 | -0.6% | 468,500 |
| 2015/11/27 | 6,970 | 7,040 | 6,910 | 7,030 | -110 | -1.5% | 553,400 |
| 2015/11/26 | 7,130 | 7,200 | 7,040 | 7,140 | +30 | +0.4% | 452,600 |
| 2015/11/25 | 7,100 | 7,160 | 7,000 | 7,110 | ±0 | ±0% | 470,500 |
| 2015/11/24 | 6,940 | 7,130 | 6,910 | 7,110 | +310 | +4.6% | 787,700 |
| 2015/11/20 | 6,840 | 6,840 | 6,740 | 6,800 | -30 | -0.4% | 282,700 |
| 2015/11/19 | 6,880 | 6,880 | 6,750 | 6,830 | +50 | +0.7% | 415,400 |
| 2015/11/18 | 6,890 | 6,910 | 6,780 | 6,780 | -40 | -0.6% | 307,200 |
| 2015/11/17 | 6,940 | 6,970 | 6,790 | 6,820 | -40 | -0.6% | 607,600 |
2151～
2200
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
