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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 4,688 | 4,694 | 4,614 | 4,620 | -110 | -2.3% | 753,500 |
| 2024/07/23 | 4,773 | 4,773 | 4,691 | 4,730 | -16 | -0.3% | 420,900 |
| 2024/07/22 | 4,859 | 4,859 | 4,727 | 4,746 | -114 | -2.3% | 390,000 |
| 2024/07/19 | 4,869 | 4,895 | 4,802 | 4,860 | -9 | -0.2% | 556,800 |
| 2024/07/18 | 4,850 | 4,956 | 4,817 | 4,869 | -110 | -2.2% | 963,200 |
| 2024/07/17 | 4,856 | 4,993 | 4,856 | 4,979 | +191 | +4% | 1,118,300 |
| 2024/07/16 | 4,775 | 4,830 | 4,751 | 4,788 | +83 | +1.8% | 1,001,300 |
| 2024/07/12 | 4,676 | 4,729 | 4,596 | 4,705 | +18 | +0.4% | 922,300 |
| 2024/07/11 | 4,639 | 4,722 | 4,633 | 4,687 | +120 | +2.6% | 827,900 |
| 2024/07/10 | 4,508 | 4,568 | 4,500 | 4,567 | +59 | +1.3% | 838,000 |
| 2024/07/09 | 4,527 | 4,553 | 4,473 | 4,508 | -37 | -0.8% | 699,400 |
| 2024/07/08 | 4,531 | 4,608 | 4,505 | 4,545 | +27 | +0.6% | 829,500 |
| 2024/07/05 | 4,513 | 4,560 | 4,495 | 4,518 | -53 | -1.2% | 764,200 |
| 2024/07/04 | 4,520 | 4,593 | 4,503 | 4,571 | +60 | +1.3% | 601,800 |
| 2024/07/03 | 4,499 | 4,549 | 4,452 | 4,511 | +12 | +0.3% | 1,215,200 |
| 2024/07/02 | 4,484 | 4,572 | 4,462 | 4,499 | +127 | +2.9% | 1,900,600 |
| 2024/07/01 | 4,394 | 4,395 | 4,345 | 4,372 | ±0 | ±0% | 966,300 |
| 2024/06/28 | 4,380 | 4,408 | 4,344 | 4,372 | +51 | +1.2% | 1,260,100 |
| 2024/06/27 | 4,299 | 4,347 | 4,275 | 4,321 | -29 | -0.7% | 1,475,300 |
| 2024/06/26 | 4,406 | 4,406 | 4,342 | 4,350 | -36 | -0.8% | 1,330,200 |
| 2024/06/25 | 4,410 | 4,427 | 4,363 | 4,386 | -9 | -0.2% | 664,400 |
| 2024/06/24 | 4,348 | 4,420 | 4,342 | 4,395 | +27 | +0.6% | 744,200 |
| 2024/06/21 | 4,399 | 4,429 | 4,340 | 4,368 | -39 | -0.9% | 1,290,900 |
| 2024/06/20 | 4,418 | 4,435 | 4,368 | 4,407 | -11 | -0.2% | 616,600 |
| 2024/06/19 | 4,458 | 4,489 | 4,383 | 4,418 | -24 | -0.5% | 657,500 |
| 2024/06/18 | 4,465 | 4,475 | 4,403 | 4,442 | +29 | +0.7% | 820,100 |
| 2024/06/17 | 4,550 | 4,557 | 4,413 | 4,413 | -181 | -3.9% | 787,800 |
| 2024/06/14 | 4,558 | 4,610 | 4,529 | 4,594 | +17 | +0.4% | 779,200 |
| 2024/06/13 | 4,612 | 4,620 | 4,525 | 4,577 | +35 | +0.8% | 740,200 |
| 2024/06/12 | 4,457 | 4,571 | 4,444 | 4,542 | -55 | -1.2% | 1,121,200 |
| 2024/06/11 | 4,539 | 4,635 | 4,510 | 4,597 | +110 | +2.5% | 1,040,000 |
| 2024/06/10 | 4,435 | 4,520 | 4,408 | 4,487 | +9 | +0.2% | 495,100 |
| 2024/06/07 | 4,511 | 4,511 | 4,459 | 4,478 | -23 | -0.5% | 634,000 |
| 2024/06/06 | 4,558 | 4,572 | 4,498 | 4,501 | -50 | -1.1% | 706,300 |
| 2024/06/05 | 4,556 | 4,578 | 4,493 | 4,551 | +6 | +0.1% | 848,200 |
| 2024/06/04 | 4,600 | 4,614 | 4,493 | 4,545 | -125 | -2.7% | 849,900 |
| 2024/06/03 | 4,657 | 4,724 | 4,644 | 4,670 | +37 | +0.8% | 524,100 |
| 2024/05/31 | 4,677 | 4,681 | 4,574 | 4,633 | +17 | +0.4% | 1,338,200 |
| 2024/05/30 | 4,579 | 4,649 | 4,558 | 4,616 | -27 | -0.6% | 650,400 |
| 2024/05/29 | 4,671 | 4,711 | 4,608 | 4,643 | -149 | -3.1% | 997,400 |
| 2024/05/28 | 4,800 | 4,813 | 4,753 | 4,792 | -75 | -1.5% | 689,800 |
| 2024/05/27 | 4,874 | 4,914 | 4,811 | 4,867 | +28 | +0.6% | 460,700 |
| 2024/05/24 | 4,779 | 4,845 | 4,743 | 4,839 | +65 | +1.4% | 678,800 |
| 2024/05/23 | 4,748 | 4,774 | 4,727 | 4,774 | +35 | +0.7% | 441,400 |
| 2024/05/22 | 4,830 | 4,840 | 4,716 | 4,739 | -48 | -1% | 845,300 |
| 2024/05/21 | 4,863 | 4,891 | 4,786 | 4,787 | -42 | -0.9% | 683,600 |
| 2024/05/20 | 4,851 | 4,857 | 4,804 | 4,829 | +6 | +0.1% | 720,800 |
| 2024/05/17 | 4,756 | 4,863 | 4,747 | 4,823 | +6 | +0.1% | 805,700 |
| 2024/05/16 | 4,779 | 4,836 | 4,729 | 4,817 | +171 | +3.7% | 952,000 |
| 2024/05/15 | 4,690 | 4,706 | 4,602 | 4,646 | -9 | -0.2% | 723,300 |
201～
250
件表示中 / 3704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 | 430,900円 | -7.1% | -31.8% | 1.74% | 21.45倍 | 1.25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 | 157,800円 | +1.1% | -11.4% | 3.17% | 9.25倍 | 0.73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 |
| ダイフク | 360,300円 | +15.4% | - | 1.78% | 20.38倍 | 3.33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 | 233,800円 | +3.9% | +0.7% | 2.40% | 14.92倍 | 2.29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 | 430,400円 | +0.3% | +0.6% | 4.07% | 11.03倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
