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 |
|---|---|---|---|---|---|---|---|
| 2015/11/26 | 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 |
| 2015/11/16 | 6,770 | 6,930 | 6,760 | 6,860 | ±0 | ±0% | 340,500 |
| 2015/11/13 | 6,760 | 6,900 | 6,710 | 6,860 | +60 | +0.9% | 659,500 |
| 2015/11/12 | 6,600 | 6,830 | 6,580 | 6,800 | +190 | +2.9% | 488,800 |
| 2015/11/11 | 6,590 | 6,650 | 6,550 | 6,610 | +10 | +0.2% | 323,500 |
| 2015/11/10 | 6,520 | 6,620 | 6,470 | 6,600 | -10 | -0.2% | 414,200 |
| 2015/11/09 | 6,510 | 6,620 | 6,510 | 6,610 | +80 | +1.2% | 729,600 |
| 2015/11/06 | 6,540 | 6,570 | 6,460 | 6,530 | +10 | +0.2% | 416,200 |
| 2015/11/05 | 6,530 | 6,590 | 6,460 | 6,520 | -10 | -0.2% | 565,300 |
| 2015/11/04 | 6,600 | 6,700 | 6,520 | 6,530 | +90 | +1.4% | 744,800 |
| 2015/11/02 | 6,570 | 6,640 | 6,380 | 6,440 | -230 | -3.4% | 1,390,800 |
| 2015/10/30 | 6,980 | 7,200 | 6,620 | 6,670 | -320 | -4.6% | 1,031,600 |
| 2015/10/29 | 6,950 | 7,130 | 6,950 | 6,990 | -10 | -0.1% | 416,500 |
| 2015/10/28 | 7,020 | 7,030 | 6,940 | 7,000 | +10 | +0.1% | 387,900 |
| 2015/10/27 | 7,020 | 7,120 | 6,980 | 6,990 | -60 | -0.9% | 431,500 |
| 2015/10/26 | 7,100 | 7,140 | 7,020 | 7,050 | -30 | -0.4% | 448,200 |
| 2015/10/23 | 6,940 | 7,090 | 6,900 | 7,080 | +330 | +4.9% | 634,800 |
| 2015/10/22 | 6,740 | 6,870 | 6,740 | 6,750 | -90 | -1.3% | 249,000 |
| 2015/10/21 | 6,620 | 6,860 | 6,600 | 6,840 | +230 | +3.5% | 306,900 |
| 2015/10/20 | 6,660 | 6,680 | 6,570 | 6,610 | +10 | +0.2% | 194,400 |
| 2015/10/19 | 6,690 | 6,690 | 6,530 | 6,600 | -80 | -1.2% | 323,000 |
| 2015/10/16 | 6,700 | 6,750 | 6,650 | 6,680 | +40 | +0.6% | 239,800 |
| 2015/10/15 | 6,500 | 6,690 | 6,480 | 6,640 | +140 | +2.2% | 442,100 |
| 2015/10/14 | 6,630 | 6,640 | 6,470 | 6,500 | -290 | -4.3% | 624,700 |
| 2015/10/13 | 6,920 | 7,030 | 6,760 | 6,790 | -180 | -2.6% | 550,600 |
| 2015/10/09 | 6,840 | 6,970 | 6,810 | 6,970 | +210 | +3.1% | 289,300 |
| 2015/10/08 | 6,820 | 7,070 | 6,700 | 6,760 | -40 | -0.6% | 628,200 |
| 2015/10/07 | 6,720 | 6,840 | 6,640 | 6,800 | +90 | +1.3% | 338,900 |
| 2015/10/06 | 6,630 | 6,740 | 6,600 | 6,710 | +140 | +2.1% | 541,000 |
| 2015/10/05 | 6,600 | 6,610 | 6,500 | 6,570 | +80 | +1.2% | 297,500 |
| 2015/10/02 | 6,440 | 6,510 | 6,370 | 6,490 | ±0 | ±0% | 360,500 |
| 2015/10/01 | 6,360 | 6,530 | 6,300 | 6,490 | +160 | +2.5% | 480,900 |
| 2015/09/30 | 6,150 | 6,350 | 6,110 | 6,330 | +280 | +4.6% | 781,300 |
| 2015/09/29 | 6,290 | 6,320 | 6,030 | 6,050 | -410 | -6.3% | 853,700 |
| 2015/09/28 | 6,410 | 6,540 | 6,350 | 6,460 | -50 | -0.8% | 495,400 |
| 2015/09/25 | 6,530 | 6,610 | 6,340 | 6,510 | +80 | +1.2% | 554,800 |
| 2015/09/24 | 6,570 | 6,640 | 6,370 | 6,430 | -540 | -7.7% | 1,085,800 |
| 2015/09/18 | 7,020 | 7,060 | 6,880 | 6,970 | -160 | -2.2% | 493,600 |
| 2015/09/17 | 7,150 | 7,180 | 7,020 | 7,130 | +20 | +0.3% | 504,700 |
| 2015/09/16 | 7,220 | 7,330 | 6,990 | 7,110 | +30 | +0.4% | 630,300 |
| 2015/09/15 | 7,190 | 7,190 | 7,050 | 7,080 | -30 | -0.4% | 397,700 |
| 2015/09/14 | 7,210 | 7,210 | 7,040 | 7,110 | -50 | -0.7% | 529,300 |
| 2015/09/11 | 7,090 | 7,220 | 7,070 | 7,160 | +70 | +1% | 691,300 |
| 2015/09/10 | 6,850 | 7,100 | 6,840 | 7,090 | +40 | +0.6% | 547,000 |
2351～
2400
件表示中 / 3738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 | 444,500円 | -7.1% | -31.8% | 1.69% | 21.86倍 | 1.27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 |
| ダイフク | 363,900円 | +15.4% | - | 1.76% | 20.58倍 | 3.36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 | 272,800円 | +3.9% | +0.7% | 2.05% | 17.41倍 | 2.66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 |
| 日立建 | 434,300円 | +0.3% | +0.6% | 4.03% | 11.13倍 | 1.14倍 |
|
油圧ショベル軸に建機で国内２位、世界で３位圏。鉱山機械も展開。日立製作所が一部株式売却 |
| ホシザキ | 518,800円 | +3.3% | -3.3% | 2.02% | 19.15倍 | 2.02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
