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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 4,677 | 4,681 | 4,574 | 4,633 | +17 | +0.4% | 1,338,200 |
| 2024/05/30 | 4,579 | 4,649 | 4,558 | 4,616 | -27 | -0.6% | 650,400 |
| 2024/05/29 | 4,671 | 4,711 | 4,608 | 4,643 | -149 | -3.1% | 997,400 |
| 2024/05/28 | 4,800 | 4,813 | 4,753 | 4,792 | -75 | -1.5% | 689,800 |
| 2024/05/27 | 4,874 | 4,914 | 4,811 | 4,867 | +28 | +0.6% | 460,700 |
| 2024/05/24 | 4,779 | 4,845 | 4,743 | 4,839 | +65 | +1.4% | 678,800 |
| 2024/05/23 | 4,748 | 4,774 | 4,727 | 4,774 | +35 | +0.7% | 441,400 |
| 2024/05/22 | 4,830 | 4,840 | 4,716 | 4,739 | -48 | -1% | 845,300 |
| 2024/05/21 | 4,863 | 4,891 | 4,786 | 4,787 | -42 | -0.9% | 683,600 |
| 2024/05/20 | 4,851 | 4,857 | 4,804 | 4,829 | +6 | +0.1% | 720,800 |
| 2024/05/17 | 4,756 | 4,863 | 4,747 | 4,823 | +6 | +0.1% | 805,700 |
| 2024/05/16 | 4,779 | 4,836 | 4,729 | 4,817 | +171 | +3.7% | 952,000 |
| 2024/05/15 | 4,690 | 4,706 | 4,602 | 4,646 | -9 | -0.2% | 723,300 |
| 2024/05/14 | 4,708 | 4,752 | 4,621 | 4,655 | -53 | -1.1% | 694,100 |
| 2024/05/13 | 4,677 | 4,716 | 4,609 | 4,708 | +80 | +1.7% | 646,600 |
| 2024/05/10 | 4,636 | 4,716 | 4,617 | 4,628 | +23 | +0.5% | 627,900 |
| 2024/05/09 | 4,579 | 4,667 | 4,579 | 4,605 | +40 | +0.9% | 908,100 |
| 2024/05/08 | 4,538 | 4,573 | 4,511 | 4,565 | +8 | +0.2% | 678,800 |
| 2024/05/07 | 4,550 | 4,581 | 4,468 | 4,557 | +54 | +1.2% | 1,011,200 |
| 2024/05/02 | 4,488 | 4,547 | 4,448 | 4,503 | -55 | -1.2% | 713,300 |
| 2024/05/01 | 4,610 | 4,610 | 4,487 | 4,558 | -45 | -1% | 1,334,600 |
| 2024/04/30 | 4,628 | 4,682 | 4,507 | 4,603 | +395 | +9.4% | 2,133,900 |
| 2024/04/26 | 4,162 | 4,243 | 4,133 | 4,208 | +47 | +1.1% | 776,200 |
| 2024/04/25 | 4,224 | 4,229 | 4,159 | 4,161 | -101 | -2.4% | 561,800 |
| 2024/04/24 | 4,165 | 4,262 | 4,165 | 4,262 | +87 | +2.1% | 483,600 |
| 2024/04/23 | 4,233 | 4,233 | 4,155 | 4,175 | -44 | -1% | 547,800 |
| 2024/04/22 | 4,148 | 4,231 | 4,103 | 4,219 | +76 | +1.8% | 577,300 |
| 2024/04/19 | 4,215 | 4,217 | 4,078 | 4,143 | -80 | -1.9% | 613,900 |
| 2024/04/18 | 4,166 | 4,252 | 4,152 | 4,223 | +50 | +1.2% | 456,700 |
| 2024/04/17 | 4,245 | 4,245 | 4,138 | 4,173 | -71 | -1.7% | 382,100 |
| 2024/04/16 | 4,301 | 4,301 | 4,201 | 4,244 | -64 | -1.5% | 455,000 |
| 2024/04/15 | 4,286 | 4,320 | 4,250 | 4,308 | +32 | +0.7% | 506,600 |
| 2024/04/12 | 4,289 | 4,310 | 4,248 | 4,276 | +18 | +0.4% | 484,700 |
| 2024/04/11 | 4,321 | 4,350 | 4,246 | 4,258 | -132 | -3% | 713,500 |
| 2024/04/10 | 4,375 | 4,417 | 4,354 | 4,390 | +15 | +0.3% | 477,700 |
| 2024/04/09 | 4,304 | 4,375 | 4,291 | 4,375 | +55 | +1.3% | 482,400 |
| 2024/04/08 | 4,270 | 4,320 | 4,252 | 4,320 | +75 | +1.8% | 499,600 |
| 2024/04/05 | 4,259 | 4,273 | 4,185 | 4,245 | -56 | -1.3% | 471,700 |
| 2024/04/04 | 4,205 | 4,324 | 4,192 | 4,301 | +77 | +1.8% | 709,300 |
| 2024/04/03 | 4,297 | 4,310 | 4,209 | 4,224 | +64 | +1.5% | 1,046,000 |
| 2024/04/02 | 4,163 | 4,185 | 4,112 | 4,160 | -73 | -1.7% | 764,900 |
| 2024/04/01 | 4,262 | 4,290 | 4,211 | 4,233 | -37 | -0.9% | 318,400 |
| 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 |
301～
350
件表示中 / 3767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 | 509,000円 | -7.1% | -31.8% | 1.47% | 24.93倍 | 1.46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 | 467,100円 | +15.4% | - | 1.46% | 25.26倍 | 4.18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 | 314,100円 | +3.9% | +1.7% | 1.78% | 20.05倍 | 3.02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 | 460,600円 | -5.2% | -11.3% | 3.80% | 13.42倍 | 1.21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 | 574,600円 | +3.3% | -3.3% | 1.83% | 21.21倍 | 2.28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
