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 |
|---|---|---|---|---|---|---|---|
| 2011/09/13 | 2,774 | 2,851 | 2,739 | 2,836 | +89 | +3.2% | 858,400 |
| 2011/09/12 | 2,760 | 2,800 | 2,677 | 2,747 | -110 | -3.9% | 999,200 |
| 2011/09/09 | 2,927 | 2,959 | 2,842 | 2,857 | -112 | -3.8% | 1,144,200 |
| 2011/09/08 | 2,984 | 2,998 | 2,910 | 2,969 | +66 | +2.3% | 1,068,300 |
| 2011/09/07 | 2,844 | 2,910 | 2,842 | 2,903 | +73 | +2.6% | 923,300 |
| 2011/09/06 | 2,900 | 2,905 | 2,820 | 2,830 | -125 | -4.2% | 1,174,800 |
| 2011/09/05 | 3,050 | 3,050 | 2,930 | 2,955 | -165 | -5.3% | 1,023,800 |
| 2011/09/02 | 3,145 | 3,165 | 3,105 | 3,120 | -75 | -2.3% | 565,000 |
| 2011/09/01 | 3,200 | 3,240 | 3,180 | 3,195 | +35 | +1.1% | 689,600 |
| 2011/08/31 | 3,065 | 3,170 | 3,055 | 3,160 | +115 | +3.8% | 1,053,900 |
| 2011/08/30 | 3,085 | 3,110 | 3,020 | 3,045 | +5 | +0.2% | 981,200 |
| 2011/08/29 | 3,080 | 3,080 | 2,993 | 3,040 | -15 | -0.5% | 702,200 |
| 2011/08/26 | 3,010 | 3,070 | 2,981 | 3,055 | +40 | +1.3% | 742,800 |
| 2011/08/25 | 2,950 | 3,060 | 2,947 | 3,015 | +115 | +4% | 690,500 |
| 2011/08/24 | 2,940 | 2,985 | 2,881 | 2,900 | +21 | +0.7% | 1,127,700 |
| 2011/08/23 | 2,860 | 2,889 | 2,820 | 2,879 | +65 | +2.3% | 806,700 |
| 2011/08/22 | 2,875 | 2,932 | 2,807 | 2,814 | -73 | -2.5% | 833,100 |
| 2011/08/19 | 2,932 | 2,940 | 2,873 | 2,887 | -105 | -3.5% | 914,600 |
| 2011/08/18 | 3,045 | 3,045 | 2,975 | 2,992 | -53 | -1.7% | 1,020,700 |
| 2011/08/17 | 3,110 | 3,140 | 3,040 | 3,045 | -80 | -2.6% | 707,600 |
| 2011/08/16 | 3,070 | 3,125 | 3,070 | 3,125 | +80 | +2.6% | 759,200 |
| 2011/08/15 | 3,050 | 3,070 | 3,010 | 3,045 | -5 | -0.2% | 997,300 |
| 2011/08/12 | 3,130 | 3,140 | 3,020 | 3,050 | -30 | -1% | 987,800 |
| 2011/08/11 | 3,070 | 3,105 | 3,040 | 3,080 | -95 | -3% | 1,285,500 |
| 2011/08/10 | 3,320 | 3,330 | 3,145 | 3,175 | -80 | -2.5% | 1,462,900 |
| 2011/08/09 | 3,215 | 3,260 | 3,100 | 3,255 | -55 | -1.7% | 1,486,800 |
| 2011/08/08 | 3,365 | 3,395 | 3,290 | 3,310 | -85 | -2.5% | 797,100 |
| 2011/08/05 | 3,340 | 3,415 | 3,290 | 3,395 | -50 | -1.5% | 1,531,200 |
| 2011/08/04 | 3,500 | 3,525 | 3,380 | 3,445 | -125 | -3.5% | 2,036,900 |
| 2011/08/03 | 3,670 | 3,680 | 3,555 | 3,570 | -170 | -4.5% | 1,422,700 |
| 2011/08/02 | 3,700 | 3,755 | 3,680 | 3,740 | +15 | +0.4% | 755,500 |
| 2011/08/01 | 3,780 | 3,780 | 3,720 | 3,725 | +95 | +2.6% | 809,800 |
| 2011/07/29 | 3,545 | 3,680 | 3,490 | 3,630 | +90 | +2.5% | 1,497,000 |
| 2011/07/28 | 3,585 | 3,620 | 3,515 | 3,540 | -95 | -2.6% | 909,800 |
| 2011/07/27 | 3,665 | 3,680 | 3,580 | 3,635 | -70 | -1.9% | 617,300 |
| 2011/07/26 | 3,645 | 3,715 | 3,630 | 3,705 | +60 | +1.6% | 591,100 |
| 2011/07/25 | 3,625 | 3,655 | 3,620 | 3,645 | -20 | -0.5% | 396,000 |
| 2011/07/22 | 3,610 | 3,675 | 3,590 | 3,665 | +80 | +2.2% | 769,800 |
| 2011/07/21 | 3,620 | 3,625 | 3,580 | 3,585 | -15 | -0.4% | 578,800 |
| 2011/07/20 | 3,640 | 3,650 | 3,585 | 3,600 | +5 | +0.1% | 583,500 |
| 2011/07/19 | 3,610 | 3,635 | 3,585 | 3,595 | -60 | -1.6% | 547,800 |
| 2011/07/15 | 3,640 | 3,675 | 3,640 | 3,655 | +20 | +0.6% | 564,700 |
| 2011/07/14 | 3,700 | 3,705 | 3,605 | 3,635 | -100 | -2.7% | 1,307,600 |
| 2011/07/13 | 3,775 | 3,785 | 3,730 | 3,735 | -95 | -2.5% | 856,800 |
| 2011/07/12 | 3,820 | 3,850 | 3,815 | 3,830 | -50 | -1.3% | 504,300 |
| 2011/07/11 | 3,820 | 3,885 | 3,820 | 3,880 | +10 | +0.3% | 354,600 |
| 2011/07/08 | 3,845 | 3,885 | 3,840 | 3,870 | +60 | +1.6% | 508,500 |
| 2011/07/07 | 3,790 | 3,830 | 3,765 | 3,810 | -15 | -0.4% | 482,300 |
| 2011/07/06 | 3,755 | 3,830 | 3,745 | 3,825 | +95 | +2.5% | 780,400 |
| 2011/07/05 | 3,730 | 3,750 | 3,720 | 3,730 | -10 | -0.3% | 429,100 |
3301～
3350
件表示中 / 3658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 | 520,200円 | -1.5% | +54.6% | 1.15% | 19.43倍 | 1.60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 | 186,800円 | +1.1% | -11.4% | 2.68% | 10.96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 | 1,060,500円 | +21.0% | - | 1.13% | 17.84倍 | 3.95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 | 365,000円 | +15.4% | - | 1.75% | 20.65倍 | 3.37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 | 235,300円 | +3.9% | +0.7% | 2.38% | 15.01倍 | 2.30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
