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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 4,000 | 4,042 | 3,982 | 3,998 | +24 | +0.6% | 1,870,900 |
| 2023/08/30 | 3,977 | 3,987 | 3,951 | 3,974 | +22 | +0.6% | 1,019,700 |
| 2023/08/29 | 3,950 | 3,978 | 3,924 | 3,952 | +7 | +0.2% | 480,600 |
| 2023/08/28 | 3,955 | 3,982 | 3,927 | 3,945 | +20 | +0.5% | 436,300 |
| 2023/08/25 | 3,925 | 3,960 | 3,917 | 3,925 | -70 | -1.8% | 529,000 |
| 2023/08/24 | 4,013 | 4,018 | 3,986 | 3,995 | -19 | -0.5% | 556,500 |
| 2023/08/23 | 3,949 | 4,014 | 3,939 | 4,014 | +53 | +1.3% | 633,000 |
| 2023/08/22 | 3,952 | 3,983 | 3,940 | 3,961 | +9 | +0.2% | 647,200 |
| 2023/08/21 | 4,008 | 4,015 | 3,949 | 3,952 | -57 | -1.4% | 646,000 |
| 2023/08/18 | 4,016 | 4,050 | 3,992 | 4,009 | -36 | -0.9% | 709,900 |
| 2023/08/17 | 4,135 | 4,135 | 4,018 | 4,045 | -160 | -3.8% | 1,498,200 |
| 2023/08/16 | 4,103 | 4,231 | 4,103 | 4,205 | +71 | +1.7% | 1,479,300 |
| 2023/08/15 | 4,070 | 4,169 | 4,056 | 4,134 | +32 | +0.8% | 1,293,500 |
| 2023/08/14 | 4,180 | 4,182 | 4,051 | 4,102 | -78 | -1.9% | 1,322,100 |
| 2023/08/10 | 4,153 | 4,189 | 4,090 | 4,180 | -43 | -1% | 1,331,000 |
| 2023/08/09 | 4,301 | 4,311 | 4,168 | 4,223 | -127 | -2.9% | 1,364,700 |
| 2023/08/08 | 4,400 | 4,419 | 4,337 | 4,350 | -86 | -1.9% | 1,003,500 |
| 2023/08/07 | 4,372 | 4,444 | 4,347 | 4,436 | +30 | +0.7% | 624,500 |
| 2023/08/04 | 4,360 | 4,425 | 4,340 | 4,406 | -24 | -0.5% | 1,135,100 |
| 2023/08/03 | 4,400 | 4,482 | 4,377 | 4,430 | -86 | -1.9% | 1,295,400 |
| 2023/08/02 | 4,492 | 4,537 | 4,405 | 4,516 | -46 | -1% | 2,109,600 |
| 2023/08/01 | 4,547 | 4,687 | 4,438 | 4,562 | +575 | +14.4% | 4,478,400 |
| 2023/07/31 | 4,015 | 4,070 | 3,957 | 3,987 | -13 | -0.3% | 991,400 |
| 2023/07/28 | 3,985 | 4,030 | 3,942 | 4,000 | +2 | +0.1% | 1,205,500 |
| 2023/07/27 | 3,925 | 4,011 | 3,895 | 3,998 | +32 | +0.8% | 1,132,000 |
| 2023/07/26 | 4,006 | 4,038 | 3,966 | 3,966 | -67 | -1.7% | 1,037,500 |
| 2023/07/25 | 4,024 | 4,039 | 3,999 | 4,033 | +8 | +0.2% | 671,100 |
| 2023/07/24 | 4,066 | 4,077 | 4,017 | 4,025 | +4 | +0.1% | 423,800 |
| 2023/07/21 | 4,020 | 4,037 | 3,995 | 4,021 | ±0 | ±0% | 566,600 |
| 2023/07/20 | 4,091 | 4,128 | 4,018 | 4,021 | -62 | -1.5% | 682,200 |
| 2023/07/19 | 4,022 | 4,086 | 4,020 | 4,083 | +84 | +2.1% | 637,700 |
| 2023/07/18 | 3,994 | 4,042 | 3,977 | 3,999 | +39 | +1% | 521,700 |
| 2023/07/14 | 3,953 | 3,995 | 3,949 | 3,960 | +8 | +0.2% | 720,400 |
| 2023/07/13 | 3,855 | 3,952 | 3,850 | 3,952 | +112 | +2.9% | 677,500 |
| 2023/07/12 | 3,859 | 3,867 | 3,798 | 3,840 | -45 | -1.2% | 778,800 |
| 2023/07/11 | 3,981 | 3,993 | 3,873 | 3,885 | -42 | -1.1% | 626,900 |
| 2023/07/10 | 3,980 | 3,984 | 3,913 | 3,927 | -64 | -1.6% | 893,600 |
| 2023/07/07 | 4,018 | 4,068 | 3,989 | 3,991 | -90 | -2.2% | 810,100 |
| 2023/07/06 | 4,141 | 4,161 | 4,056 | 4,081 | -99 | -2.4% | 745,100 |
| 2023/07/05 | 4,180 | 4,201 | 4,157 | 4,180 | -33 | -0.8% | 837,500 |
| 2023/07/04 | 4,237 | 4,255 | 4,187 | 4,213 | -5 | -0.1% | 1,355,300 |
| 2023/07/03 | 4,135 | 4,224 | 4,125 | 4,218 | +182 | +4.5% | 1,293,400 |
| 2023/06/30 | 4,011 | 4,045 | 3,965 | 4,036 | +60 | +1.5% | 1,224,900 |
| 2023/06/29 | 3,944 | 4,000 | 3,944 | 3,976 | +22 | +0.6% | 407,400 |
| 2023/06/28 | 3,916 | 3,965 | 3,890 | 3,954 | +65 | +1.7% | 751,900 |
| 2023/06/27 | 3,935 | 3,946 | 3,852 | 3,889 | -64 | -1.6% | 898,700 |
| 2023/06/26 | 3,963 | 3,997 | 3,923 | 3,953 | -46 | -1.2% | 615,800 |
| 2023/06/23 | 4,124 | 4,131 | 3,973 | 3,999 | -125 | -3% | 1,072,900 |
| 2023/06/22 | 4,135 | 4,168 | 4,109 | 4,124 | +59 | +1.5% | 1,327,800 |
| 2023/06/21 | 4,017 | 4,089 | 4,016 | 4,065 | +40 | +1% | 1,029,300 |
301～
350
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
