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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 5,200 | 5,240 | 5,070 | 5,110 | -160 | -3% | 812,000 |
| 2015/01/28 | 5,230 | 5,290 | 5,200 | 5,270 | -40 | -0.8% | 489,900 |
| 2015/01/27 | 5,330 | 5,330 | 5,210 | 5,310 | +50 | +1% | 448,000 |
| 2015/01/26 | 5,290 | 5,310 | 5,180 | 5,260 | -110 | -2% | 889,000 |
| 2015/01/23 | 5,460 | 5,490 | 5,340 | 5,370 | ±0 | ±0% | 547,600 |
| 2015/01/22 | 5,370 | 5,420 | 5,320 | 5,370 | +30 | +0.6% | 891,800 |
| 2015/01/21 | 5,510 | 5,510 | 5,310 | 5,340 | -230 | -4.1% | 864,700 |
| 2015/01/20 | 5,370 | 5,580 | 5,360 | 5,570 | +280 | +5.3% | 1,419,600 |
| 2015/01/19 | 5,200 | 5,290 | 5,160 | 5,290 | +160 | +3.1% | 772,900 |
| 2015/01/16 | 5,120 | 5,140 | 5,050 | 5,130 | -130 | -2.5% | 770,600 |
| 2015/01/15 | 5,170 | 5,290 | 5,140 | 5,260 | +100 | +1.9% | 775,600 |
| 2015/01/14 | 5,160 | 5,240 | 5,080 | 5,160 | -50 | -1% | 946,800 |
| 2015/01/13 | 5,210 | 5,230 | 5,140 | 5,210 | -70 | -1.3% | 1,094,100 |
| 2015/01/09 | 5,230 | 5,280 | 5,170 | 5,280 | +150 | +2.9% | 922,200 |
| 2015/01/08 | 5,180 | 5,200 | 5,120 | 5,130 | +50 | +1% | 656,400 |
| 2015/01/07 | 5,090 | 5,150 | 5,040 | 5,080 | -20 | -0.4% | 789,900 |
| 2015/01/06 | 5,250 | 5,260 | 5,100 | 5,100 | -250 | -4.7% | 1,116,000 |
| 2015/01/05 | 5,430 | 5,430 | 5,330 | 5,350 | -130 | -2.4% | 600,200 |
| 2014/12/30 | 5,530 | 5,560 | 5,480 | 5,480 | -20 | -0.4% | 459,800 |
| 2014/12/29 | 5,510 | 5,520 | 5,440 | 5,500 | +10 | +0.2% | 459,700 |
| 2014/12/26 | 5,480 | 5,560 | 5,470 | 5,490 | +60 | +1.1% | 518,600 |
| 2014/12/25 | 5,570 | 5,610 | 5,400 | 5,430 | -180 | -3.2% | 1,068,900 |
| 2014/12/24 | 5,680 | 5,700 | 5,610 | 5,610 | -30 | -0.5% | 566,400 |
| 2014/12/22 | 5,720 | 5,720 | 5,610 | 5,640 | -20 | -0.4% | 267,900 |
| 2014/12/19 | 5,720 | 5,730 | 5,630 | 5,660 | +110 | +2% | 575,100 |
| 2014/12/18 | 5,640 | 5,740 | 5,540 | 5,550 | +70 | +1.3% | 646,700 |
| 2014/12/17 | 5,390 | 5,540 | 5,370 | 5,480 | +40 | +0.7% | 856,100 |
| 2014/12/16 | 5,470 | 5,530 | 5,400 | 5,440 | -130 | -2.3% | 641,100 |
| 2014/12/15 | 5,620 | 5,650 | 5,550 | 5,570 | -110 | -1.9% | 523,600 |
| 2014/12/12 | 5,660 | 5,740 | 5,660 | 5,680 | -30 | -0.5% | 648,200 |
| 2014/12/11 | 5,630 | 5,740 | 5,630 | 5,710 | -20 | -0.3% | 616,300 |
| 2014/12/10 | 5,750 | 5,780 | 5,660 | 5,730 | -70 | -1.2% | 511,100 |
| 2014/12/09 | 5,880 | 5,890 | 5,780 | 5,800 | -130 | -2.2% | 488,400 |
| 2014/12/08 | 5,930 | 5,970 | 5,900 | 5,930 | ±0 | ±0% | 363,300 |
| 2014/12/05 | 5,960 | 5,960 | 5,870 | 5,930 | -60 | -1% | 627,000 |
| 2014/12/04 | 5,940 | 6,010 | 5,930 | 5,990 | +80 | +1.4% | 619,800 |
| 2014/12/03 | 5,980 | 6,000 | 5,860 | 5,910 | +30 | +0.5% | 901,100 |
| 2014/12/02 | 5,930 | 5,940 | 5,820 | 5,880 | -90 | -1.5% | 699,300 |
| 2014/12/01 | 6,000 | 6,060 | 5,950 | 5,970 | +10 | +0.2% | 566,300 |
| 2014/11/28 | 6,100 | 6,120 | 5,950 | 5,960 | -110 | -1.8% | 667,100 |
| 2014/11/27 | 6,110 | 6,140 | 6,030 | 6,070 | -40 | -0.7% | 650,600 |
| 2014/11/26 | 6,400 | 6,400 | 6,050 | 6,110 | -390 | -6% | 1,357,800 |
| 2014/11/25 | 6,360 | 6,500 | 6,310 | 6,500 | +230 | +3.7% | 802,500 |
| 2014/11/21 | 6,210 | 6,280 | 6,120 | 6,270 | +40 | +0.6% | 644,300 |
| 2014/11/20 | 6,350 | 6,370 | 6,220 | 6,230 | -60 | -1% | 373,400 |
| 2014/11/19 | 6,340 | 6,400 | 6,280 | 6,290 | -30 | -0.5% | 408,000 |
| 2014/11/18 | 6,250 | 6,330 | 6,240 | 6,320 | +120 | +1.9% | 362,600 |
| 2014/11/17 | 6,320 | 6,350 | 6,170 | 6,200 | -110 | -1.7% | 496,800 |
| 2014/11/14 | 6,380 | 6,380 | 6,220 | 6,310 | +10 | +0.2% | 485,400 |
| 2014/11/13 | 6,260 | 6,300 | 6,190 | 6,300 | +30 | +0.5% | 419,500 |
2501～
2550
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 | 408,000円 | -1.5% | +54.6% | 1.47% | 15.25倍 | 1.26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 | 1,014,500円 | +21.0% | - | 1.18% | 17.06倍 | 3.78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 | 348,700円 | +15.4% | - | 1.84% | 19.73倍 | 3.22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 | 634,900円 | +3.3% | -3.3% | 1.65% | 23.43倍 | 2.47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 | 191,800円 | +3.9% | +0.7% | 2.92% | 12.24倍 | 1.87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
