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 |
|---|---|---|---|---|---|---|---|
| 2013/03/22 | 4,390 | 4,400 | 4,355 | 4,365 | -25 | -0.6% | 537,000 |
| 2013/03/21 | 4,400 | 4,425 | 4,370 | 4,390 | ±0 | ±0% | 622,800 |
| 2013/03/19 | 4,265 | 4,405 | 4,260 | 4,390 | +155 | +3.7% | 558,500 |
| 2013/03/18 | 4,385 | 4,385 | 4,225 | 4,235 | -220 | -4.9% | 765,700 |
| 2013/03/15 | 4,455 | 4,480 | 4,385 | 4,455 | +50 | +1.1% | 616,000 |
| 2013/03/14 | 4,410 | 4,415 | 4,355 | 4,405 | -20 | -0.5% | 351,900 |
| 2013/03/13 | 4,500 | 4,500 | 4,420 | 4,425 | -110 | -2.4% | 430,200 |
| 2013/03/12 | 4,490 | 4,550 | 4,485 | 4,535 | +85 | +1.9% | 674,000 |
| 2013/03/11 | 4,430 | 4,475 | 4,420 | 4,450 | +90 | +2.1% | 818,200 |
| 2013/03/08 | 4,295 | 4,360 | 4,270 | 4,360 | +135 | +3.2% | 859,100 |
| 2013/03/07 | 4,270 | 4,280 | 4,200 | 4,225 | -25 | -0.6% | 466,800 |
| 2013/03/06 | 4,150 | 4,250 | 4,150 | 4,250 | +125 | +3% | 341,600 |
| 2013/03/05 | 4,165 | 4,185 | 4,120 | 4,125 | -25 | -0.6% | 616,100 |
| 2013/03/04 | 4,245 | 4,260 | 4,105 | 4,150 | -120 | -2.8% | 571,000 |
| 2013/03/01 | 4,220 | 4,295 | 4,215 | 4,270 | +70 | +1.7% | 609,300 |
| 2013/02/28 | 4,105 | 4,215 | 4,080 | 4,200 | +130 | +3.2% | 607,500 |
| 2013/02/27 | 4,075 | 4,125 | 4,060 | 4,070 | +15 | +0.4% | 805,800 |
| 2013/02/26 | 4,015 | 4,095 | 4,000 | 4,055 | -25 | -0.6% | 567,100 |
| 2013/02/25 | 4,130 | 4,180 | 4,060 | 4,080 | +35 | +0.9% | 891,600 |
| 2013/02/22 | 4,050 | 4,070 | 3,975 | 4,045 | -35 | -0.9% | 734,700 |
| 2013/02/21 | 4,090 | 4,170 | 4,065 | 4,080 | -50 | -1.2% | 710,200 |
| 2013/02/20 | 4,055 | 4,130 | 4,050 | 4,130 | +95 | +2.4% | 667,300 |
| 2013/02/19 | 4,055 | 4,080 | 4,010 | 4,035 | -105 | -2.5% | 928,300 |
| 2013/02/18 | 4,130 | 4,155 | 4,100 | 4,140 | +65 | +1.6% | 401,900 |
| 2013/02/15 | 4,080 | 4,110 | 4,010 | 4,075 | -50 | -1.2% | 630,700 |
| 2013/02/14 | 4,105 | 4,160 | 4,085 | 4,125 | -10 | -0.2% | 411,800 |
| 2013/02/13 | 4,100 | 4,185 | 4,075 | 4,135 | -50 | -1.2% | 421,000 |
| 2013/02/12 | 4,215 | 4,235 | 4,180 | 4,185 | +5 | +0.1% | 529,000 |
| 2013/02/08 | 4,170 | 4,185 | 4,130 | 4,180 | +20 | +0.5% | 749,500 |
| 2013/02/07 | 4,205 | 4,265 | 4,120 | 4,160 | -145 | -3.4% | 929,500 |
| 2013/02/06 | 4,265 | 4,325 | 4,220 | 4,305 | +130 | +3.1% | 646,100 |
| 2013/02/05 | 4,110 | 4,225 | 4,090 | 4,175 | +20 | +0.5% | 522,200 |
| 2013/02/04 | 4,215 | 4,245 | 4,145 | 4,155 | +10 | +0.2% | 654,400 |
| 2013/02/01 | 4,315 | 4,340 | 4,120 | 4,145 | -310 | -7% | 1,376,300 |
| 2013/01/31 | 4,430 | 4,470 | 4,370 | 4,455 | +120 | +2.8% | 1,237,200 |
| 2013/01/30 | 4,230 | 4,335 | 4,180 | 4,335 | +140 | +3.3% | 642,000 |
| 2013/01/29 | 4,100 | 4,240 | 4,100 | 4,195 | +80 | +1.9% | 497,600 |
| 2013/01/28 | 4,220 | 4,225 | 4,110 | 4,115 | -80 | -1.9% | 411,600 |
| 2013/01/25 | 4,245 | 4,250 | 4,160 | 4,195 | -20 | -0.5% | 773,000 |
| 2013/01/24 | 4,105 | 4,230 | 4,090 | 4,215 | +95 | +2.3% | 720,400 |
| 2013/01/23 | 4,100 | 4,145 | 4,095 | 4,120 | -35 | -0.8% | 486,700 |
| 2013/01/22 | 4,120 | 4,195 | 4,070 | 4,155 | ±0 | ±0% | 817,700 |
| 2013/01/21 | 4,200 | 4,210 | 4,100 | 4,155 | -75 | -1.8% | 1,039,200 |
| 2013/01/18 | 4,220 | 4,240 | 4,155 | 4,230 | +115 | +2.8% | 980,800 |
| 2013/01/17 | 4,170 | 4,210 | 4,030 | 4,115 | -80 | -1.9% | 666,300 |
| 2013/01/16 | 4,205 | 4,240 | 4,150 | 4,195 | -70 | -1.6% | 596,100 |
| 2013/01/15 | 4,200 | 4,295 | 4,185 | 4,265 | +150 | +3.6% | 1,036,600 |
| 2013/01/11 | 4,170 | 4,170 | 4,040 | 4,115 | +35 | +0.9% | 703,800 |
| 2013/01/10 | 4,070 | 4,085 | 4,035 | 4,080 | +115 | +2.9% | 881,500 |
| 2013/01/09 | 3,875 | 4,005 | 3,870 | 3,965 | +95 | +2.5% | 606,100 |
2851～
2900
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
