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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 3,695 | 3,749 | 3,688 | 3,728 | +37 | +1% | 485,000 |
| 2023/11/13 | 3,750 | 3,750 | 3,677 | 3,691 | -50 | -1.3% | 632,300 |
| 2023/11/10 | 3,844 | 3,845 | 3,730 | 3,741 | -87 | -2.3% | 612,800 |
| 2023/11/09 | 3,809 | 3,847 | 3,801 | 3,828 | +2 | +0.1% | 632,400 |
| 2023/11/08 | 3,879 | 3,879 | 3,806 | 3,826 | -23 | -0.6% | 566,700 |
| 2023/11/07 | 3,885 | 3,890 | 3,796 | 3,849 | -20 | -0.5% | 766,800 |
| 2023/11/06 | 3,779 | 3,880 | 3,747 | 3,869 | +168 | +4.5% | 1,013,900 |
| 2023/11/02 | 3,715 | 3,780 | 3,677 | 3,701 | +35 | +1% | 1,188,800 |
| 2023/11/01 | 3,842 | 3,842 | 3,625 | 3,666 | -195 | -5.1% | 2,802,600 |
| 2023/10/31 | 3,783 | 3,893 | 3,778 | 3,861 | +42 | +1.1% | 1,522,600 |
| 2023/10/30 | 3,687 | 3,842 | 3,669 | 3,819 | +106 | +2.9% | 3,374,200 |
| 2023/10/27 | 3,624 | 3,722 | 3,599 | 3,713 | +155 | +4.4% | 995,500 |
| 2023/10/26 | 3,574 | 3,602 | 3,550 | 3,558 | -50 | -1.4% | 628,900 |
| 2023/10/25 | 3,650 | 3,656 | 3,594 | 3,608 | -15 | -0.4% | 689,100 |
| 2023/10/24 | 3,637 | 3,641 | 3,518 | 3,623 | +15 | +0.4% | 644,700 |
| 2023/10/23 | 3,625 | 3,632 | 3,578 | 3,608 | -8 | -0.2% | 646,500 |
| 2023/10/20 | 3,633 | 3,657 | 3,607 | 3,616 | -64 | -1.7% | 559,500 |
| 2023/10/19 | 3,650 | 3,703 | 3,647 | 3,680 | -67 | -1.8% | 565,700 |
| 2023/10/18 | 3,772 | 3,796 | 3,721 | 3,747 | -25 | -0.7% | 636,900 |
| 2023/10/17 | 3,778 | 3,812 | 3,761 | 3,772 | +27 | +0.7% | 495,100 |
| 2023/10/16 | 3,829 | 3,844 | 3,718 | 3,745 | -139 | -3.6% | 577,300 |
| 2023/10/13 | 3,854 | 3,907 | 3,845 | 3,884 | -10 | -0.3% | 843,700 |
| 2023/10/12 | 3,815 | 3,919 | 3,800 | 3,894 | +109 | +2.9% | 706,800 |
| 2023/10/11 | 3,787 | 3,803 | 3,766 | 3,785 | -24 | -0.6% | 674,700 |
| 2023/10/10 | 3,769 | 3,818 | 3,743 | 3,809 | +111 | +3% | 1,134,400 |
| 2023/10/06 | 3,724 | 3,736 | 3,687 | 3,698 | -5 | -0.1% | 627,000 |
| 2023/10/05 | 3,685 | 3,716 | 3,650 | 3,703 | +46 | +1.3% | 913,100 |
| 2023/10/04 | 3,638 | 3,684 | 3,607 | 3,657 | -5 | -0.1% | 996,800 |
| 2023/10/03 | 3,750 | 3,773 | 3,656 | 3,662 | -36 | -1% | 724,100 |
| 2023/10/02 | 3,746 | 3,774 | 3,696 | 3,698 | +6 | +0.2% | 765,300 |
| 2023/09/29 | 3,743 | 3,749 | 3,668 | 3,692 | -34 | -0.9% | 959,700 |
| 2023/09/28 | 3,743 | 3,763 | 3,691 | 3,726 | -54 | -1.4% | 682,500 |
| 2023/09/27 | 3,730 | 3,780 | 3,713 | 3,780 | +7 | +0.2% | 1,023,100 |
| 2023/09/26 | 3,857 | 3,866 | 3,761 | 3,773 | -82 | -2.1% | 667,100 |
| 2023/09/25 | 3,852 | 3,879 | 3,808 | 3,855 | +50 | +1.3% | 626,700 |
| 2023/09/22 | 3,792 | 3,849 | 3,790 | 3,805 | +10 | +0.3% | 1,015,400 |
| 2023/09/21 | 3,893 | 3,905 | 3,783 | 3,795 | -133 | -3.4% | 751,600 |
| 2023/09/20 | 4,015 | 4,022 | 3,921 | 3,928 | -87 | -2.2% | 715,500 |
| 2023/09/19 | 3,917 | 4,016 | 3,915 | 4,015 | +68 | +1.7% | 1,028,800 |
| 2023/09/15 | 3,966 | 3,984 | 3,924 | 3,947 | -18 | -0.5% | 1,118,900 |
| 2023/09/14 | 4,015 | 4,015 | 3,935 | 3,965 | -10 | -0.3% | 900,200 |
| 2023/09/13 | 4,030 | 4,081 | 3,922 | 3,975 | +79 | +2% | 2,144,200 |
| 2023/09/12 | 3,814 | 3,902 | 3,814 | 3,896 | +63 | +1.6% | 1,069,400 |
| 2023/09/11 | 3,859 | 3,880 | 3,818 | 3,833 | -22 | -0.6% | 534,700 |
| 2023/09/08 | 3,891 | 3,922 | 3,845 | 3,855 | -52 | -1.3% | 808,500 |
| 2023/09/07 | 3,902 | 3,928 | 3,891 | 3,907 | -55 | -1.4% | 728,100 |
| 2023/09/06 | 3,923 | 3,968 | 3,912 | 3,962 | +46 | +1.2% | 987,600 |
| 2023/09/05 | 3,963 | 4,003 | 3,873 | 3,916 | -103 | -2.6% | 1,743,000 |
| 2023/09/04 | 4,022 | 4,023 | 3,978 | 4,019 | +25 | +0.6% | 764,900 |
| 2023/09/01 | 3,975 | 4,035 | 3,967 | 3,994 | -4 | -0.1% | 634,200 |
251～
300
件表示中 / 3585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 | 465,600円 | -1.5% | +31.2% | 1.29% | 20.53倍 | 1.43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 | 190,900円 | -2.3% | -4.8% | 2.62% | 9.93倍 | 0.87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 | 862,300円 | +21.0% | - | 1.39% | 15.36倍 | 3.21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 | 330,100円 | -10.1% | - | 1.90% | 25.23倍 | 3.10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 | 232,900円 | +10.9% | +0.4% | 1.98% | 17.70倍 | 2.40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
