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 |
|---|---|---|---|---|---|---|---|
| 2014/08/22 | 6,020 | 6,030 | 5,870 | 5,890 | -120 | -2% | 489,200 |
| 2014/08/21 | 5,960 | 6,020 | 5,940 | 6,010 | +90 | +1.5% | 471,700 |
| 2014/08/20 | 5,900 | 5,960 | 5,890 | 5,920 | +60 | +1% | 443,400 |
| 2014/08/19 | 5,860 | 5,930 | 5,840 | 5,860 | +100 | +1.7% | 594,000 |
| 2014/08/18 | 5,720 | 5,780 | 5,680 | 5,760 | +80 | +1.4% | 489,800 |
| 2014/08/15 | 5,650 | 5,750 | 5,620 | 5,680 | +30 | +0.5% | 462,700 |
| 2014/08/14 | 5,600 | 5,670 | 5,590 | 5,650 | +140 | +2.5% | 361,800 |
| 2014/08/13 | 5,510 | 5,560 | 5,480 | 5,510 | -30 | -0.5% | 536,700 |
| 2014/08/12 | 5,580 | 5,590 | 5,510 | 5,540 | -60 | -1.1% | 402,700 |
| 2014/08/11 | 5,580 | 5,600 | 5,520 | 5,600 | +100 | +1.8% | 474,000 |
| 2014/08/08 | 5,580 | 5,580 | 5,480 | 5,500 | -110 | -2% | 492,000 |
| 2014/08/07 | 5,600 | 5,640 | 5,550 | 5,610 | -10 | -0.2% | 471,100 |
| 2014/08/06 | 5,590 | 5,700 | 5,560 | 5,620 | -40 | -0.7% | 739,400 |
| 2014/08/05 | 5,800 | 5,800 | 5,630 | 5,660 | -190 | -3.2% | 984,300 |
| 2014/08/04 | 6,040 | 6,050 | 5,830 | 5,850 | -210 | -3.5% | 1,031,400 |
| 2014/08/01 | 6,150 | 6,150 | 5,980 | 6,060 | -130 | -2.1% | 569,800 |
| 2014/07/31 | 6,240 | 6,270 | 6,130 | 6,190 | -60 | -1% | 576,500 |
| 2014/07/30 | 6,180 | 6,270 | 6,140 | 6,250 | +90 | +1.5% | 336,800 |
| 2014/07/29 | 6,190 | 6,210 | 6,150 | 6,160 | -10 | -0.2% | 236,000 |
| 2014/07/28 | 6,070 | 6,180 | 6,060 | 6,170 | +90 | +1.5% | 263,700 |
| 2014/07/25 | 6,070 | 6,100 | 6,020 | 6,080 | +40 | +0.7% | 217,200 |
| 2014/07/24 | 6,040 | 6,060 | 6,010 | 6,040 | +10 | +0.2% | 210,800 |
| 2014/07/23 | 6,050 | 6,100 | 6,010 | 6,030 | +40 | +0.7% | 340,600 |
| 2014/07/22 | 5,970 | 6,000 | 5,930 | 5,990 | +30 | +0.5% | 293,600 |
| 2014/07/18 | 5,980 | 5,990 | 5,910 | 5,960 | -60 | -1% | 350,100 |
| 2014/07/17 | 6,080 | 6,100 | 6,010 | 6,020 | -30 | -0.5% | 270,000 |
| 2014/07/16 | 6,060 | 6,090 | 6,040 | 6,050 | -70 | -1.1% | 265,600 |
| 2014/07/15 | 6,070 | 6,130 | 6,020 | 6,120 | +70 | +1.2% | 303,500 |
| 2014/07/14 | 6,020 | 6,050 | 5,990 | 6,050 | +30 | +0.5% | 159,600 |
| 2014/07/11 | 6,020 | 6,050 | 5,980 | 6,020 | -70 | -1.1% | 301,900 |
| 2014/07/10 | 6,140 | 6,150 | 6,070 | 6,090 | -50 | -0.8% | 316,100 |
| 2014/07/09 | 6,110 | 6,170 | 6,090 | 6,140 | -70 | -1.1% | 377,300 |
| 2014/07/08 | 6,240 | 6,250 | 6,170 | 6,210 | -20 | -0.3% | 268,800 |
| 2014/07/07 | 6,230 | 6,290 | 6,220 | 6,230 | -70 | -1.1% | 329,300 |
| 2014/07/04 | 6,400 | 6,410 | 6,290 | 6,300 | -60 | -0.9% | 261,400 |
| 2014/07/03 | 6,400 | 6,410 | 6,290 | 6,360 | ±0 | ±0% | 349,700 |
| 2014/07/02 | 6,370 | 6,400 | 6,320 | 6,360 | -10 | -0.2% | 305,000 |
| 2014/07/01 | 6,300 | 6,380 | 6,290 | 6,370 | +110 | +1.8% | 338,200 |
| 2014/06/30 | 6,170 | 6,260 | 6,130 | 6,260 | +130 | +2.1% | 299,700 |
| 2014/06/27 | 6,230 | 6,240 | 6,060 | 6,130 | -70 | -1.1% | 432,500 |
| 2014/06/26 | 6,260 | 6,280 | 6,150 | 6,200 | -60 | -1% | 421,100 |
| 2014/06/25 | 6,280 | 6,310 | 6,240 | 6,260 | -90 | -1.4% | 213,500 |
| 2014/06/24 | 6,270 | 6,360 | 6,250 | 6,350 | +40 | +0.6% | 247,400 |
| 2014/06/23 | 6,400 | 6,440 | 6,280 | 6,310 | -100 | -1.6% | 448,800 |
| 2014/06/20 | 6,400 | 6,410 | 6,300 | 6,410 | +10 | +0.2% | 352,600 |
| 2014/06/19 | 6,360 | 6,410 | 6,330 | 6,400 | -10 | -0.2% | 383,500 |
| 2014/06/18 | 6,280 | 6,420 | 6,220 | 6,410 | +170 | +2.7% | 636,500 |
| 2014/06/17 | 6,190 | 6,260 | 6,150 | 6,240 | +150 | +2.5% | 502,400 |
| 2014/06/16 | 6,100 | 6,120 | 6,040 | 6,090 | -10 | -0.2% | 258,900 |
| 2014/06/13 | 6,070 | 6,130 | 6,040 | 6,100 | -100 | -1.6% | 562,700 |
2501～
2550
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
