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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 6,450 | 6,460 | 6,240 | 6,270 | -140 | -2.2% | 672,000 |
| 2014/11/11 | 6,340 | 6,410 | 6,300 | 6,410 | +120 | +1.9% | 422,500 |
| 2014/11/10 | 6,330 | 6,340 | 6,260 | 6,290 | -50 | -0.8% | 214,700 |
| 2014/11/07 | 6,300 | 6,360 | 6,280 | 6,340 | +80 | +1.3% | 331,500 |
| 2014/11/06 | 6,350 | 6,360 | 6,220 | 6,260 | -90 | -1.4% | 428,800 |
| 2014/11/05 | 6,320 | 6,360 | 6,280 | 6,350 | +10 | +0.2% | 582,500 |
| 2014/11/04 | 6,450 | 6,510 | 6,320 | 6,340 | +150 | +2.4% | 864,600 |
| 2014/10/31 | 5,990 | 6,200 | 5,960 | 6,190 | +270 | +4.6% | 755,400 |
| 2014/10/30 | 5,860 | 6,000 | 5,860 | 5,920 | +150 | +2.6% | 1,047,400 |
| 2014/10/29 | 5,710 | 5,780 | 5,710 | 5,770 | +120 | +2.1% | 372,600 |
| 2014/10/28 | 5,660 | 5,700 | 5,580 | 5,650 | -10 | -0.2% | 292,100 |
| 2014/10/27 | 5,720 | 5,720 | 5,600 | 5,660 | +10 | +0.2% | 309,500 |
| 2014/10/24 | 5,650 | 5,670 | 5,580 | 5,650 | +100 | +1.8% | 471,400 |
| 2014/10/23 | 5,510 | 5,590 | 5,450 | 5,550 | +40 | +0.7% | 583,200 |
| 2014/10/22 | 5,490 | 5,550 | 5,470 | 5,510 | +190 | +3.6% | 640,700 |
| 2014/10/21 | 5,450 | 5,460 | 5,300 | 5,320 | -140 | -2.6% | 626,800 |
| 2014/10/20 | 5,390 | 5,490 | 5,360 | 5,460 | +240 | +4.6% | 655,800 |
| 2014/10/17 | 5,280 | 5,320 | 5,210 | 5,220 | -40 | -0.8% | 606,300 |
| 2014/10/16 | 5,320 | 5,350 | 5,240 | 5,260 | -250 | -4.5% | 847,800 |
| 2014/10/15 | 5,450 | 5,520 | 5,400 | 5,510 | +120 | +2.2% | 676,600 |
| 2014/10/14 | 5,460 | 5,540 | 5,380 | 5,390 | -150 | -2.7% | 758,000 |
| 2014/10/10 | 5,530 | 5,570 | 5,500 | 5,540 | -120 | -2.1% | 541,400 |
| 2014/10/09 | 5,790 | 5,810 | 5,650 | 5,660 | -50 | -0.9% | 533,800 |
| 2014/10/08 | 5,730 | 5,750 | 5,650 | 5,710 | -210 | -3.5% | 799,900 |
| 2014/10/07 | 5,940 | 5,950 | 5,890 | 5,920 | +20 | +0.3% | 420,900 |
| 2014/10/06 | 5,940 | 5,960 | 5,860 | 5,900 | +80 | +1.4% | 556,700 |
| 2014/10/03 | 5,710 | 5,840 | 5,710 | 5,820 | +20 | +0.3% | 508,100 |
| 2014/10/02 | 5,940 | 5,950 | 5,790 | 5,800 | -300 | -4.9% | 726,600 |
| 2014/10/01 | 6,200 | 6,220 | 6,090 | 6,100 | -100 | -1.6% | 297,700 |
| 2014/09/30 | 6,180 | 6,220 | 6,150 | 6,200 | +50 | +0.8% | 520,700 |
| 2014/09/29 | 6,270 | 6,290 | 6,100 | 6,150 | -70 | -1.1% | 491,300 |
| 2014/09/26 | 6,130 | 6,220 | 6,100 | 6,220 | -20 | -0.3% | 415,600 |
| 2014/09/25 | 6,140 | 6,240 | 6,130 | 6,240 | +210 | +3.5% | 655,200 |
| 2014/09/24 | 5,920 | 6,030 | 5,910 | 6,030 | +60 | +1% | 723,900 |
| 2014/09/22 | 6,030 | 6,030 | 5,920 | 5,970 | -30 | -0.5% | 463,600 |
| 2014/09/19 | 5,890 | 6,030 | 5,860 | 6,000 | +120 | +2% | 798,000 |
| 2014/09/18 | 5,890 | 5,970 | 5,860 | 5,880 | +40 | +0.7% | 809,500 |
| 2014/09/17 | 5,990 | 6,010 | 5,840 | 5,840 | -160 | -2.7% | 520,000 |
| 2014/09/16 | 6,040 | 6,050 | 5,980 | 6,000 | -40 | -0.7% | 379,700 |
| 2014/09/12 | 6,090 | 6,090 | 6,030 | 6,040 | -50 | -0.8% | 395,100 |
| 2014/09/11 | 6,120 | 6,150 | 6,080 | 6,090 | -10 | -0.2% | 225,600 |
| 2014/09/10 | 6,020 | 6,110 | 6,010 | 6,100 | +70 | +1.2% | 351,300 |
| 2014/09/09 | 6,090 | 6,090 | 6,010 | 6,030 | -30 | -0.5% | 239,000 |
| 2014/09/08 | 6,070 | 6,090 | 6,040 | 6,060 | +20 | +0.3% | 223,000 |
| 2014/09/05 | 6,120 | 6,130 | 6,030 | 6,040 | -20 | -0.3% | 251,100 |
| 2014/09/04 | 6,060 | 6,110 | 6,030 | 6,060 | ±0 | ±0% | 264,900 |
| 2014/09/03 | 6,100 | 6,110 | 5,960 | 6,060 | -30 | -0.5% | 546,200 |
| 2014/09/02 | 5,980 | 6,100 | 5,980 | 6,090 | +210 | +3.6% | 550,600 |
| 2014/09/01 | 5,830 | 5,890 | 5,820 | 5,880 | +70 | +1.2% | 157,000 |
| 2014/08/29 | 5,880 | 5,920 | 5,810 | 5,810 | -60 | -1% | 269,200 |
2551～
2600
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
