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 |
|---|---|---|---|---|---|---|---|
| 2015/06/19 | 6,700 | 6,830 | 6,670 | 6,830 | +130 | +1.9% | 632,000 |
| 2015/06/18 | 6,840 | 6,860 | 6,690 | 6,700 | -120 | -1.8% | 348,200 |
| 2015/06/17 | 6,870 | 6,940 | 6,810 | 6,820 | ±0 | ±0% | 280,400 |
| 2015/06/16 | 6,860 | 6,870 | 6,790 | 6,820 | -120 | -1.7% | 346,800 |
| 2015/06/15 | 6,880 | 6,950 | 6,860 | 6,940 | -20 | -0.3% | 199,500 |
| 2015/06/12 | 6,950 | 6,980 | 6,890 | 6,960 | +50 | +0.7% | 573,600 |
| 2015/06/11 | 6,960 | 6,960 | 6,850 | 6,910 | ±0 | ±0% | 340,800 |
| 2015/06/10 | 6,860 | 6,980 | 6,860 | 6,910 | +10 | +0.1% | 610,000 |
| 2015/06/09 | 6,980 | 7,040 | 6,900 | 6,900 | -150 | -2.1% | 396,700 |
| 2015/06/08 | 7,100 | 7,110 | 6,960 | 7,050 | ±0 | ±0% | 449,400 |
| 2015/06/05 | 7,090 | 7,090 | 6,970 | 7,050 | -50 | -0.7% | 400,000 |
| 2015/06/04 | 7,000 | 7,110 | 7,000 | 7,100 | +80 | +1.1% | 593,500 |
| 2015/06/03 | 6,940 | 7,040 | 6,910 | 7,020 | +80 | +1.2% | 528,400 |
| 2015/06/02 | 6,960 | 7,000 | 6,910 | 6,940 | +130 | +1.9% | 584,200 |
| 2015/06/01 | 6,680 | 6,820 | 6,680 | 6,810 | +30 | +0.4% | 487,500 |
| 2015/05/29 | 6,760 | 6,780 | 6,640 | 6,780 | +10 | +0.1% | 647,500 |
| 2015/05/28 | 6,740 | 6,810 | 6,720 | 6,770 | +60 | +0.9% | 330,800 |
| 2015/05/27 | 6,790 | 6,800 | 6,650 | 6,710 | -130 | -1.9% | 736,600 |
| 2015/05/26 | 6,800 | 6,880 | 6,760 | 6,840 | +130 | +1.9% | 617,500 |
| 2015/05/25 | 6,560 | 6,740 | 6,550 | 6,710 | +180 | +2.8% | 602,100 |
| 2015/05/22 | 6,530 | 6,550 | 6,430 | 6,530 | +30 | +0.5% | 412,700 |
| 2015/05/21 | 6,530 | 6,590 | 6,500 | 6,500 | +10 | +0.2% | 380,100 |
| 2015/05/20 | 6,460 | 6,550 | 6,450 | 6,490 | +90 | +1.4% | 520,200 |
| 2015/05/19 | 6,330 | 6,400 | 6,300 | 6,400 | +110 | +1.7% | 388,800 |
| 2015/05/18 | 6,330 | 6,350 | 6,260 | 6,290 | -10 | -0.2% | 396,000 |
| 2015/05/15 | 6,300 | 6,340 | 6,230 | 6,300 | +90 | +1.4% | 555,400 |
| 2015/05/14 | 6,200 | 6,250 | 6,190 | 6,210 | +30 | +0.5% | 374,500 |
| 2015/05/13 | 6,140 | 6,200 | 6,110 | 6,180 | ±0 | ±0% | 385,900 |
| 2015/05/12 | 6,150 | 6,180 | 6,120 | 6,180 | +40 | +0.7% | 361,100 |
| 2015/05/11 | 6,180 | 6,210 | 6,100 | 6,140 | -10 | -0.2% | 374,000 |
| 2015/05/08 | 6,120 | 6,210 | 6,120 | 6,150 | ±0 | ±0% | 521,000 |
| 2015/05/07 | 6,120 | 6,260 | 6,120 | 6,150 | ±0 | ±0% | 561,300 |
| 2015/05/01 | 6,110 | 6,300 | 6,040 | 6,150 | +120 | +2% | 840,300 |
| 2015/04/30 | 5,880 | 6,090 | 5,870 | 6,030 | -500 | -7.7% | 1,872,000 |
| 2015/04/28 | 6,470 | 6,590 | 6,450 | 6,530 | +120 | +1.9% | 777,300 |
| 2015/04/27 | 6,350 | 6,440 | 6,290 | 6,410 | +90 | +1.4% | 464,000 |
| 2015/04/24 | 6,320 | 6,350 | 6,290 | 6,320 | +10 | +0.2% | 475,800 |
| 2015/04/23 | 6,340 | 6,360 | 6,260 | 6,310 | +20 | +0.3% | 474,500 |
| 2015/04/22 | 6,380 | 6,380 | 6,240 | 6,290 | -90 | -1.4% | 545,800 |
| 2015/04/21 | 6,290 | 6,380 | 6,280 | 6,380 | +130 | +2.1% | 370,800 |
| 2015/04/20 | 6,200 | 6,270 | 6,190 | 6,250 | -10 | -0.2% | 303,100 |
| 2015/04/17 | 6,410 | 6,500 | 6,250 | 6,260 | -140 | -2.2% | 719,900 |
| 2015/04/16 | 6,210 | 6,400 | 6,210 | 6,400 | +250 | +4.1% | 724,800 |
| 2015/04/15 | 6,170 | 6,170 | 6,070 | 6,150 | -30 | -0.5% | 665,700 |
| 2015/04/14 | 6,310 | 6,310 | 6,170 | 6,180 | -110 | -1.7% | 401,400 |
| 2015/04/13 | 6,170 | 6,300 | 6,080 | 6,290 | +80 | +1.3% | 681,100 |
| 2015/04/10 | 6,280 | 6,290 | 6,120 | 6,210 | -120 | -1.9% | 691,600 |
| 2015/04/09 | 6,320 | 6,330 | 6,250 | 6,330 | +40 | +0.6% | 430,100 |
| 2015/04/08 | 6,300 | 6,320 | 6,240 | 6,290 | +20 | +0.3% | 464,000 |
| 2015/04/07 | 6,110 | 6,310 | 6,110 | 6,270 | +190 | +3.1% | 705,300 |
2301～
2350
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
