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 |
|---|---|---|---|---|---|---|---|
| 2013/08/23 | 5,390 | 5,480 | 5,370 | 5,440 | +110 | +2.1% | 649,100 |
| 2013/08/22 | 5,270 | 5,380 | 5,210 | 5,330 | -20 | -0.4% | 513,700 |
| 2013/08/21 | 5,240 | 5,420 | 5,240 | 5,350 | +90 | +1.7% | 696,600 |
| 2013/08/20 | 5,310 | 5,330 | 5,240 | 5,260 | -90 | -1.7% | 734,000 |
| 2013/08/19 | 5,270 | 5,370 | 5,270 | 5,350 | +110 | +2.1% | 599,100 |
| 2013/08/16 | 5,250 | 5,370 | 5,220 | 5,240 | -20 | -0.4% | 1,113,800 |
| 2013/08/15 | 5,040 | 5,320 | 5,020 | 5,260 | +220 | +4.4% | 1,521,800 |
| 2013/08/14 | 4,900 | 5,060 | 4,900 | 5,040 | +215 | +4.5% | 1,727,400 |
| 2013/08/13 | 4,825 | 4,850 | 4,725 | 4,825 | +15 | +0.3% | 947,200 |
| 2013/08/12 | 4,900 | 4,955 | 4,795 | 4,810 | -105 | -2.1% | 883,900 |
| 2013/08/09 | 4,960 | 5,020 | 4,875 | 4,915 | +5 | +0.1% | 821,900 |
| 2013/08/08 | 4,970 | 5,080 | 4,890 | 4,910 | -90 | -1.8% | 620,400 |
| 2013/08/07 | 5,100 | 5,110 | 5,000 | 5,000 | -220 | -4.2% | 621,700 |
| 2013/08/06 | 5,250 | 5,310 | 5,100 | 5,220 | ±0 | ±0% | 493,700 |
| 2013/08/05 | 5,240 | 5,370 | 5,190 | 5,220 | -110 | -2.1% | 607,600 |
| 2013/08/02 | 5,280 | 5,350 | 5,160 | 5,330 | +100 | +1.9% | 852,600 |
| 2013/08/01 | 4,910 | 5,270 | 4,910 | 5,230 | +120 | +2.3% | 956,700 |
| 2013/07/31 | 5,260 | 5,440 | 4,980 | 5,110 | -160 | -3% | 1,258,400 |
| 2013/07/30 | 5,200 | 5,300 | 5,180 | 5,270 | +20 | +0.4% | 496,300 |
| 2013/07/29 | 5,330 | 5,380 | 5,250 | 5,250 | -150 | -2.8% | 579,100 |
| 2013/07/26 | 5,460 | 5,480 | 5,370 | 5,400 | -80 | -1.5% | 458,500 |
| 2013/07/25 | 5,560 | 5,590 | 5,470 | 5,480 | -100 | -1.8% | 393,600 |
| 2013/07/24 | 5,550 | 5,630 | 5,530 | 5,580 | +10 | +0.2% | 439,800 |
| 2013/07/23 | 5,610 | 5,640 | 5,550 | 5,570 | -140 | -2.5% | 536,200 |
| 2013/07/22 | 5,840 | 5,860 | 5,610 | 5,710 | -60 | -1% | 540,000 |
| 2013/07/19 | 5,960 | 5,970 | 5,730 | 5,770 | -140 | -2.4% | 695,400 |
| 2013/07/18 | 5,910 | 5,950 | 5,860 | 5,910 | -90 | -1.5% | 496,000 |
| 2013/07/17 | 5,900 | 6,000 | 5,890 | 6,000 | +70 | +1.2% | 693,500 |
| 2013/07/16 | 5,790 | 5,980 | 5,740 | 5,930 | +160 | +2.8% | 653,000 |
| 2013/07/12 | 5,730 | 5,770 | 5,600 | 5,770 | +60 | +1.1% | 345,300 |
| 2013/07/11 | 5,600 | 5,720 | 5,600 | 5,710 | +20 | +0.4% | 317,400 |
| 2013/07/10 | 5,650 | 5,730 | 5,620 | 5,690 | +20 | +0.4% | 342,800 |
| 2013/07/09 | 5,490 | 5,670 | 5,460 | 5,670 | +270 | +5% | 532,400 |
| 2013/07/08 | 5,410 | 5,500 | 5,360 | 5,400 | -50 | -0.9% | 396,600 |
| 2013/07/05 | 5,510 | 5,530 | 5,420 | 5,450 | -60 | -1.1% | 551,000 |
| 2013/07/04 | 5,400 | 5,530 | 5,400 | 5,510 | +40 | +0.7% | 454,800 |
| 2013/07/03 | 5,650 | 5,650 | 5,430 | 5,470 | -190 | -3.4% | 641,800 |
| 2013/07/02 | 5,590 | 5,670 | 5,520 | 5,660 | +210 | +3.9% | 486,900 |
| 2013/07/01 | 5,420 | 5,460 | 5,350 | 5,450 | +90 | +1.7% | 393,500 |
| 2013/06/28 | 5,380 | 5,420 | 5,270 | 5,360 | +40 | +0.8% | 757,700 |
| 2013/06/27 | 5,190 | 5,330 | 5,150 | 5,320 | +140 | +2.7% | 769,900 |
| 2013/06/26 | 5,450 | 5,470 | 5,180 | 5,180 | -140 | -2.6% | 460,700 |
| 2013/06/25 | 5,290 | 5,430 | 5,240 | 5,320 | -10 | -0.2% | 486,300 |
| 2013/06/24 | 5,440 | 5,490 | 5,310 | 5,330 | -110 | -2% | 415,200 |
| 2013/06/21 | 5,340 | 5,500 | 5,230 | 5,440 | -180 | -3.2% | 1,563,200 |
| 2013/06/20 | 5,780 | 5,800 | 5,580 | 5,620 | -200 | -3.4% | 572,900 |
| 2013/06/19 | 5,680 | 5,850 | 5,660 | 5,820 | +240 | +4.3% | 925,000 |
| 2013/06/18 | 5,620 | 5,700 | 5,540 | 5,580 | -10 | -0.2% | 703,200 |
| 2013/06/17 | 5,370 | 5,590 | 5,300 | 5,590 | +140 | +2.6% | 384,000 |
| 2013/06/14 | 5,580 | 5,580 | 5,410 | 5,450 | +160 | +3% | 828,900 |
2901～
2950
件表示中 / 3737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 | 450,600円 | -7.1% | -31.8% | 1.66% | 22.24倍 | 1.30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 |
| ダイフク | 362,700円 | +15.4% | - | 1.76% | 20.52倍 | 3.35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 | 274,200円 | +3.9% | +0.7% | 2.04% | 17.50倍 | 2.68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 |
| 日立建 | 434,300円 | +0.3% | +0.6% | 4.03% | 11.13倍 | 1.14倍 |
|
油圧ショベル軸に建機で国内２位、世界で３位圏。鉱山機械も展開。日立製作所が一部株式売却 |
| ホシザキ | 516,800円 | +3.3% | -3.3% | 2.03% | 19.07倍 | 2.00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 |
市場注目の銘柄
チャート関連のコラム
