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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 6,790 | 6,810 | 6,380 | 6,470 | -300 | -4.4% | 680,800 |
| 2015/09/03 | 6,700 | 6,850 | 6,700 | 6,770 | +200 | +3% | 590,000 |
| 2015/09/02 | 6,580 | 6,700 | 6,540 | 6,570 | -90 | -1.4% | 494,400 |
| 2015/09/01 | 6,890 | 6,910 | 6,660 | 6,660 | -210 | -3.1% | 369,100 |
| 2015/08/31 | 6,900 | 6,990 | 6,810 | 6,870 | -30 | -0.4% | 499,500 |
| 2015/08/28 | 6,710 | 6,930 | 6,700 | 6,900 | +300 | +4.5% | 663,600 |
| 2015/08/27 | 6,770 | 6,840 | 6,560 | 6,600 | -100 | -1.5% | 863,000 |
| 2015/08/26 | 6,410 | 6,760 | 6,370 | 6,700 | +290 | +4.5% | 894,000 |
| 2015/08/25 | 6,470 | 6,680 | 6,340 | 6,410 | -170 | -2.6% | 823,200 |
| 2015/08/24 | 6,800 | 6,880 | 6,570 | 6,580 | -450 | -6.4% | 898,300 |
| 2015/08/21 | 7,090 | 7,100 | 6,930 | 7,030 | -210 | -2.9% | 763,300 |
| 2015/08/20 | 7,430 | 7,440 | 7,210 | 7,240 | -190 | -2.6% | 657,100 |
| 2015/08/19 | 7,330 | 7,510 | 7,320 | 7,430 | +100 | +1.4% | 715,900 |
| 2015/08/18 | 7,400 | 7,480 | 7,300 | 7,330 | -70 | -0.9% | 437,900 |
| 2015/08/17 | 7,400 | 7,440 | 7,300 | 7,400 | +150 | +2.1% | 462,500 |
| 2015/08/14 | 7,300 | 7,310 | 7,160 | 7,250 | -80 | -1.1% | 643,600 |
| 2015/08/13 | 7,000 | 7,410 | 7,000 | 7,330 | +270 | +3.8% | 1,040,700 |
| 2015/08/12 | 7,150 | 7,170 | 6,990 | 7,060 | -160 | -2.2% | 1,015,600 |
| 2015/08/11 | 6,820 | 7,250 | 6,820 | 7,220 | +370 | +5.4% | 984,700 |
| 2015/08/10 | 6,820 | 6,850 | 6,730 | 6,850 | -20 | -0.3% | 393,600 |
| 2015/08/07 | 6,700 | 6,890 | 6,690 | 6,870 | +60 | +0.9% | 426,200 |
| 2015/08/06 | 6,840 | 6,930 | 6,790 | 6,810 | +70 | +1% | 431,000 |
| 2015/08/05 | 6,730 | 6,780 | 6,640 | 6,740 | -40 | -0.6% | 345,000 |
| 2015/08/04 | 6,610 | 6,810 | 6,590 | 6,780 | +200 | +3% | 596,300 |
| 2015/08/03 | 6,790 | 6,810 | 6,570 | 6,580 | -270 | -3.9% | 741,700 |
| 2015/07/31 | 6,750 | 6,860 | 6,740 | 6,850 | +120 | +1.8% | 344,600 |
| 2015/07/30 | 6,700 | 6,790 | 6,660 | 6,730 | +90 | +1.4% | 243,200 |
| 2015/07/29 | 6,720 | 6,730 | 6,600 | 6,640 | -60 | -0.9% | 511,900 |
| 2015/07/28 | 6,670 | 6,740 | 6,620 | 6,700 | -70 | -1% | 382,200 |
| 2015/07/27 | 6,760 | 6,820 | 6,640 | 6,770 | +20 | +0.3% | 434,900 |
| 2015/07/24 | 6,860 | 6,890 | 6,730 | 6,750 | ±0 | ±0% | 466,600 |
| 2015/07/23 | 6,940 | 6,940 | 6,710 | 6,750 | -130 | -1.9% | 443,100 |
| 2015/07/22 | 6,860 | 6,910 | 6,790 | 6,880 | -10 | -0.1% | 361,900 |
| 2015/07/21 | 6,870 | 6,900 | 6,760 | 6,890 | +40 | +0.6% | 518,400 |
| 2015/07/17 | 6,850 | 6,850 | 6,740 | 6,850 | ±0 | ±0% | 467,900 |
| 2015/07/16 | 7,000 | 7,000 | 6,760 | 6,850 | -120 | -1.7% | 748,800 |
| 2015/07/15 | 7,110 | 7,110 | 6,940 | 6,970 | -60 | -0.9% | 609,900 |
| 2015/07/14 | 7,040 | 7,140 | 7,010 | 7,030 | +150 | +2.2% | 491,700 |
| 2015/07/13 | 6,860 | 6,950 | 6,840 | 6,880 | +120 | +1.8% | 773,100 |
| 2015/07/10 | 6,940 | 6,950 | 6,740 | 6,760 | -130 | -1.9% | 955,900 |
| 2015/07/09 | 6,720 | 6,940 | 6,540 | 6,890 | -20 | -0.3% | 980,500 |
| 2015/07/08 | 7,050 | 7,070 | 6,900 | 6,910 | -250 | -3.5% | 721,100 |
| 2015/07/07 | 6,960 | 7,260 | 6,950 | 7,160 | +340 | +5% | 1,068,600 |
| 2015/07/06 | 6,790 | 6,940 | 6,770 | 6,820 | -170 | -2.4% | 740,300 |
| 2015/07/03 | 6,850 | 7,000 | 6,810 | 6,990 | +190 | +2.8% | 908,000 |
| 2015/07/02 | 6,680 | 6,890 | 6,680 | 6,800 | +170 | +2.6% | 531,000 |
| 2015/07/01 | 6,600 | 6,670 | 6,550 | 6,630 | -10 | -0.2% | 403,900 |
| 2015/06/30 | 6,590 | 6,660 | 6,590 | 6,640 | +30 | +0.5% | 477,300 |
| 2015/06/29 | 6,660 | 6,660 | 6,590 | 6,610 | -280 | -4.1% | 717,300 |
| 2015/06/26 | 6,930 | 6,950 | 6,820 | 6,890 | -80 | -1.1% | 289,100 |
2351～
2400
件表示中 / 3685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 | 422,700円 | -1.5% | +54.6% | 1.42% | 15.80倍 | 1.31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 | 1,057,500円 | +21.0% | - | 1.13% | 17.78倍 | 3.94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 | 355,400円 | +15.4% | - | 1.80% | 20.11倍 | 3.28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 |
| ホシザキ | 636,600円 | +3.3% | -3.3% | 1.65% | 23.49倍 | 2.48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 |
| 荏 原 | 197,900円 | +3.9% | +0.7% | 2.83% | 12.63倍 | 1.93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
