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 |
|---|---|---|---|---|---|---|---|
| 2014/06/12 | 6,090 | 6,250 | 6,090 | 6,200 | +80 | +1.3% | 463,400 |
| 2014/06/11 | 6,090 | 6,160 | 6,060 | 6,120 | +60 | +1% | 526,100 |
| 2014/06/10 | 6,000 | 6,080 | 5,990 | 6,060 | +50 | +0.8% | 379,000 |
| 2014/06/09 | 6,040 | 6,060 | 5,960 | 6,010 | ±0 | ±0% | 260,100 |
| 2014/06/06 | 5,940 | 6,020 | 5,920 | 6,010 | +130 | +2.2% | 540,800 |
| 2014/06/05 | 5,900 | 5,910 | 5,850 | 5,880 | -10 | -0.2% | 222,500 |
| 2014/06/04 | 5,820 | 5,900 | 5,790 | 5,890 | +130 | +2.3% | 359,900 |
| 2014/06/03 | 5,850 | 5,860 | 5,740 | 5,760 | -90 | -1.5% | 548,000 |
| 2014/06/02 | 5,730 | 5,920 | 5,720 | 5,850 | +300 | +5.4% | 783,400 |
| 2014/05/30 | 5,560 | 5,590 | 5,500 | 5,550 | -50 | -0.9% | 975,700 |
| 2014/05/29 | 5,620 | 5,660 | 5,580 | 5,600 | -20 | -0.4% | 318,400 |
| 2014/05/28 | 5,630 | 5,660 | 5,590 | 5,620 | +30 | +0.5% | 353,000 |
| 2014/05/27 | 5,550 | 5,640 | 5,540 | 5,590 | +20 | +0.4% | 297,600 |
| 2014/05/26 | 5,640 | 5,640 | 5,540 | 5,570 | +10 | +0.2% | 213,500 |
| 2014/05/23 | 5,530 | 5,580 | 5,510 | 5,560 | +60 | +1.1% | 313,600 |
| 2014/05/22 | 5,530 | 5,530 | 5,450 | 5,500 | +70 | +1.3% | 308,700 |
| 2014/05/21 | 5,360 | 5,450 | 5,350 | 5,430 | +10 | +0.2% | 406,100 |
| 2014/05/20 | 5,490 | 5,510 | 5,380 | 5,420 | -50 | -0.9% | 325,100 |
| 2014/05/19 | 5,470 | 5,540 | 5,450 | 5,470 | -90 | -1.6% | 309,300 |
| 2014/05/16 | 5,570 | 5,610 | 5,450 | 5,560 | -170 | -3% | 537,600 |
| 2014/05/15 | 5,650 | 5,730 | 5,630 | 5,730 | +110 | +2% | 623,100 |
| 2014/05/14 | 5,500 | 5,640 | 5,470 | 5,620 | +120 | +2.2% | 423,800 |
| 2014/05/13 | 5,510 | 5,550 | 5,430 | 5,500 | +40 | +0.7% | 369,200 |
| 2014/05/12 | 5,480 | 5,500 | 5,410 | 5,460 | +20 | +0.4% | 527,800 |
| 2014/05/09 | 5,420 | 5,590 | 5,410 | 5,440 | +10 | +0.2% | 564,400 |
| 2014/05/08 | 5,350 | 5,430 | 5,350 | 5,430 | +100 | +1.9% | 392,700 |
| 2014/05/07 | 5,400 | 5,420 | 5,300 | 5,330 | -70 | -1.3% | 597,100 |
| 2014/05/02 | 5,420 | 5,470 | 5,370 | 5,400 | -50 | -0.9% | 240,900 |
| 2014/05/01 | 5,510 | 5,520 | 5,420 | 5,450 | +30 | +0.6% | 313,200 |
| 2014/04/30 | 5,540 | 5,650 | 5,400 | 5,420 | -30 | -0.6% | 863,400 |
| 2014/04/28 | 5,260 | 5,470 | 5,160 | 5,450 | +140 | +2.6% | 773,600 |
| 2014/04/25 | 5,320 | 5,420 | 5,300 | 5,310 | +20 | +0.4% | 340,000 |
| 2014/04/24 | 5,360 | 5,380 | 5,290 | 5,290 | -40 | -0.8% | 239,800 |
| 2014/04/23 | 5,330 | 5,360 | 5,290 | 5,330 | +50 | +0.9% | 194,700 |
| 2014/04/22 | 5,340 | 5,370 | 5,280 | 5,280 | -70 | -1.3% | 167,600 |
| 2014/04/21 | 5,380 | 5,400 | 5,310 | 5,350 | ±0 | ±0% | 176,500 |
| 2014/04/18 | 5,360 | 5,370 | 5,290 | 5,350 | +20 | +0.4% | 266,200 |
| 2014/04/17 | 5,500 | 5,510 | 5,320 | 5,330 | -130 | -2.4% | 370,800 |
| 2014/04/16 | 5,410 | 5,490 | 5,400 | 5,460 | +130 | +2.4% | 306,100 |
| 2014/04/15 | 5,400 | 5,420 | 5,320 | 5,330 | +20 | +0.4% | 247,800 |
| 2014/04/14 | 5,280 | 5,350 | 5,270 | 5,310 | +20 | +0.4% | 291,400 |
| 2014/04/11 | 5,290 | 5,320 | 5,250 | 5,290 | -70 | -1.3% | 301,800 |
| 2014/04/10 | 5,450 | 5,490 | 5,340 | 5,360 | +10 | +0.2% | 263,000 |
| 2014/04/09 | 5,330 | 5,390 | 5,300 | 5,350 | -20 | -0.4% | 570,000 |
| 2014/04/08 | 5,460 | 5,520 | 5,370 | 5,370 | -160 | -2.9% | 583,100 |
| 2014/04/07 | 5,540 | 5,610 | 5,480 | 5,530 | -100 | -1.8% | 665,900 |
| 2014/04/04 | 5,620 | 5,670 | 5,620 | 5,630 | -50 | -0.9% | 333,700 |
| 2014/04/03 | 5,720 | 5,790 | 5,670 | 5,680 | -30 | -0.5% | 706,500 |
| 2014/04/02 | 5,730 | 5,770 | 5,710 | 5,710 | +10 | +0.2% | 419,100 |
| 2014/04/01 | 5,690 | 5,740 | 5,610 | 5,700 | +30 | +0.5% | 511,900 |
2551～
2600
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
