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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 4,288 | 4,315 | 4,241 | 4,270 | -5 | -0.1% | 352,100 |
| 2024/03/28 | 4,242 | 4,302 | 4,213 | 4,275 | +25 | +0.6% | 626,900 |
| 2024/03/27 | 4,239 | 4,280 | 4,203 | 4,250 | +56 | +1.3% | 923,400 |
| 2024/03/26 | 4,152 | 4,197 | 4,115 | 4,194 | +26 | +0.6% | 531,600 |
| 2024/03/25 | 4,233 | 4,240 | 4,159 | 4,168 | -91 | -2.1% | 538,300 |
| 2024/03/22 | 4,279 | 4,297 | 4,233 | 4,259 | +14 | +0.3% | 817,600 |
| 2024/03/21 | 4,152 | 4,248 | 4,148 | 4,245 | +154 | +3.8% | 1,021,200 |
| 2024/03/19 | 4,056 | 4,101 | 4,036 | 4,091 | +35 | +0.9% | 775,000 |
| 2024/03/18 | 4,004 | 4,058 | 3,995 | 4,056 | +84 | +2.1% | 529,100 |
| 2024/03/15 | 3,895 | 4,006 | 3,886 | 3,972 | -24 | -0.6% | 1,094,700 |
| 2024/03/14 | 3,900 | 3,996 | 3,888 | 3,996 | +74 | +1.9% | 881,600 |
| 2024/03/13 | 4,021 | 4,022 | 3,900 | 3,922 | -68 | -1.7% | 616,400 |
| 2024/03/12 | 3,930 | 3,990 | 3,872 | 3,990 | -1 | ±0% | 877,900 |
| 2024/03/11 | 3,966 | 4,019 | 3,921 | 3,991 | -69 | -1.7% | 696,500 |
| 2024/03/08 | 4,014 | 4,111 | 3,998 | 4,060 | -11 | -0.3% | 979,600 |
| 2024/03/07 | 3,989 | 4,109 | 3,981 | 4,071 | +110 | +2.8% | 1,256,500 |
| 2024/03/06 | 3,875 | 3,969 | 3,864 | 3,961 | +47 | +1.2% | 830,200 |
| 2024/03/05 | 3,846 | 3,941 | 3,829 | 3,914 | +70 | +1.8% | 899,400 |
| 2024/03/04 | 3,916 | 3,917 | 3,801 | 3,844 | -18 | -0.5% | 1,024,400 |
| 2024/03/01 | 3,889 | 3,898 | 3,821 | 3,862 | -45 | -1.2% | 1,187,800 |
| 2024/02/29 | 3,837 | 3,926 | 3,828 | 3,907 | +89 | +2.3% | 1,336,600 |
| 2024/02/28 | 3,911 | 3,915 | 3,786 | 3,818 | -131 | -3.3% | 1,128,800 |
| 2024/02/27 | 3,837 | 3,969 | 3,824 | 3,949 | +122 | +3.2% | 1,039,100 |
| 2024/02/26 | 3,850 | 3,899 | 3,798 | 3,827 | +6 | +0.2% | 1,150,400 |
| 2024/02/22 | 3,849 | 3,862 | 3,783 | 3,821 | -18 | -0.5% | 1,102,400 |
| 2024/02/21 | 3,850 | 3,886 | 3,775 | 3,839 | -39 | -1% | 1,035,800 |
| 2024/02/20 | 3,875 | 3,935 | 3,863 | 3,878 | +21 | +0.5% | 709,300 |
| 2024/02/19 | 3,809 | 3,870 | 3,802 | 3,857 | +62 | +1.6% | 490,900 |
| 2024/02/16 | 3,819 | 3,835 | 3,788 | 3,795 | +8 | +0.2% | 615,500 |
| 2024/02/15 | 3,793 | 3,797 | 3,755 | 3,787 | +34 | +0.9% | 783,700 |
| 2024/02/14 | 3,820 | 3,820 | 3,738 | 3,753 | -112 | -2.9% | 978,500 |
| 2024/02/13 | 3,820 | 3,865 | 3,804 | 3,865 | +70 | +1.8% | 780,300 |
| 2024/02/09 | 3,852 | 3,874 | 3,788 | 3,795 | -64 | -1.7% | 615,400 |
| 2024/02/08 | 3,864 | 3,925 | 3,831 | 3,859 | +51 | +1.3% | 959,800 |
| 2024/02/07 | 3,903 | 3,932 | 3,788 | 3,808 | -56 | -1.4% | 870,900 |
| 2024/02/06 | 4,001 | 4,011 | 3,864 | 3,864 | -174 | -4.3% | 1,192,700 |
| 2024/02/05 | 4,001 | 4,066 | 3,960 | 4,038 | +68 | +1.7% | 751,700 |
| 2024/02/02 | 3,937 | 3,976 | 3,880 | 3,970 | +105 | +2.7% | 1,081,700 |
| 2024/02/01 | 3,937 | 3,962 | 3,862 | 3,865 | -142 | -3.5% | 1,540,600 |
| 2024/01/31 | 3,917 | 4,042 | 3,917 | 4,007 | +47 | +1.2% | 876,500 |
| 2024/01/30 | 3,996 | 3,998 | 3,960 | 3,960 | -16 | -0.4% | 431,400 |
| 2024/01/29 | 3,921 | 3,995 | 3,920 | 3,976 | +38 | +1% | 374,500 |
| 2024/01/26 | 3,924 | 3,968 | 3,893 | 3,938 | -44 | -1.1% | 418,400 |
| 2024/01/25 | 3,923 | 3,992 | 3,897 | 3,982 | +64 | +1.6% | 572,300 |
| 2024/01/24 | 3,925 | 3,935 | 3,881 | 3,918 | -37 | -0.9% | 565,400 |
| 2024/01/23 | 3,973 | 4,015 | 3,928 | 3,955 | +19 | +0.5% | 621,800 |
| 2024/01/22 | 3,927 | 3,954 | 3,908 | 3,936 | +69 | +1.8% | 490,900 |
| 2024/01/19 | 3,946 | 3,954 | 3,841 | 3,867 | -9 | -0.2% | 915,100 |
| 2024/01/18 | 3,871 | 3,928 | 3,867 | 3,876 | -15 | -0.4% | 641,700 |
| 2024/01/17 | 3,988 | 4,029 | 3,876 | 3,891 | -102 | -2.6% | 847,900 |
251～
300
件表示中 / 3675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 | 391,900円 | -1.5% | +54.6% | 1.53% | 14.64倍 | 1.21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 | 976,400円 | +21.0% | - | 1.23% | 16.42倍 | 3.64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 | 338,500円 | +15.4% | - | 1.89% | 19.15倍 | 3.13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 | 191,400円 | +3.9% | +0.7% | 2.93% | 12.21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 |
| ホシザキ | 554,400円 | +3.3% | -3.3% | 1.89% | 20.46倍 | 2.15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
