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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 4,040 | 4,135 | 3,977 | 4,123 | +155 | +3.9% | 1,029,000 |
| 2024/01/11 | 3,980 | 4,008 | 3,955 | 3,968 | -3 | -0.1% | 792,600 |
| 2024/01/10 | 3,900 | 3,989 | 3,894 | 3,971 | +46 | +1.2% | 495,200 |
| 2024/01/09 | 3,929 | 3,995 | 3,897 | 3,925 | +100 | +2.6% | 782,800 |
| 2024/01/05 | 3,824 | 3,855 | 3,811 | 3,825 | +16 | +0.4% | 618,800 |
| 2024/01/04 | 3,702 | 3,824 | 3,686 | 3,809 | -81 | -2.1% | 882,300 |
| 2023/12/29 | 3,903 | 3,930 | 3,857 | 3,890 | -14 | -0.4% | 374,200 |
| 2023/12/28 | 3,829 | 3,905 | 3,822 | 3,904 | +51 | +1.3% | 360,300 |
| 2023/12/27 | 3,805 | 3,879 | 3,802 | 3,853 | +49 | +1.3% | 448,200 |
| 2023/12/26 | 3,776 | 3,809 | 3,772 | 3,804 | +33 | +0.9% | 265,600 |
| 2023/12/25 | 3,830 | 3,837 | 3,766 | 3,771 | -67 | -1.7% | 346,900 |
| 2023/12/22 | 3,860 | 3,865 | 3,805 | 3,838 | -45 | -1.2% | 547,800 |
| 2023/12/21 | 3,870 | 3,901 | 3,845 | 3,883 | -56 | -1.4% | 468,200 |
| 2023/12/20 | 3,880 | 3,959 | 3,863 | 3,939 | +104 | +2.7% | 819,400 |
| 2023/12/19 | 3,833 | 3,863 | 3,773 | 3,835 | -13 | -0.3% | 551,900 |
| 2023/12/18 | 3,792 | 3,848 | 3,733 | 3,848 | -14 | -0.4% | 560,600 |
| 2023/12/15 | 3,659 | 3,871 | 3,653 | 3,862 | +216 | +5.9% | 1,666,700 |
| 2023/12/14 | 3,743 | 3,743 | 3,593 | 3,646 | -139 | -3.7% | 1,444,200 |
| 2023/12/13 | 3,779 | 3,809 | 3,764 | 3,785 | +11 | +0.3% | 464,900 |
| 2023/12/12 | 3,772 | 3,801 | 3,757 | 3,774 | +4 | +0.1% | 562,700 |
| 2023/12/11 | 3,780 | 3,820 | 3,754 | 3,770 | +59 | +1.6% | 733,900 |
| 2023/12/08 | 3,801 | 3,813 | 3,692 | 3,711 | -139 | -3.6% | 841,900 |
| 2023/12/07 | 3,880 | 3,899 | 3,835 | 3,850 | -51 | -1.3% | 636,100 |
| 2023/12/06 | 3,814 | 3,910 | 3,805 | 3,901 | +88 | +2.3% | 547,800 |
| 2023/12/05 | 3,850 | 3,861 | 3,785 | 3,813 | -66 | -1.7% | 446,000 |
| 2023/12/04 | 3,950 | 4,020 | 3,857 | 3,879 | -41 | -1% | 690,900 |
| 2023/12/01 | 3,950 | 3,965 | 3,894 | 3,920 | -4 | -0.1% | 750,200 |
| 2023/11/30 | 3,791 | 3,940 | 3,791 | 3,924 | +137 | +3.6% | 1,855,900 |
| 2023/11/29 | 3,800 | 3,813 | 3,758 | 3,787 | +16 | +0.4% | 605,000 |
| 2023/11/28 | 3,821 | 3,821 | 3,713 | 3,771 | -19 | -0.5% | 434,500 |
| 2023/11/27 | 3,808 | 3,860 | 3,776 | 3,790 | -25 | -0.7% | 490,000 |
| 2023/11/24 | 3,880 | 3,896 | 3,815 | 3,815 | -49 | -1.3% | 490,500 |
| 2023/11/22 | 3,827 | 3,882 | 3,827 | 3,864 | -30 | -0.8% | 497,800 |
| 2023/11/21 | 3,908 | 3,938 | 3,873 | 3,894 | -28 | -0.7% | 468,700 |
| 2023/11/20 | 3,931 | 3,972 | 3,907 | 3,922 | -9 | -0.2% | 434,800 |
| 2023/11/17 | 3,896 | 3,949 | 3,891 | 3,931 | +36 | +0.9% | 540,100 |
| 2023/11/16 | 3,865 | 3,907 | 3,850 | 3,895 | +15 | +0.4% | 551,300 |
| 2023/11/15 | 3,843 | 3,880 | 3,818 | 3,880 | +152 | +4.1% | 1,015,500 |
| 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 |
301～
350
件表示中 / 3673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 | 433,700円 | -1.5% | +54.6% | 1.38% | 16.21倍 | 1.33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 | 974,500円 | +21.0% | - | 1.23% | 16.39倍 | 3.63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 | 350,200円 | +15.4% | - | 1.83% | 19.81倍 | 3.23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 | 199,000円 | +3.9% | +0.7% | 2.81% | 12.70倍 | 1.94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 | 537,700円 | +3.3% | -3.3% | 1.95% | 19.84倍 | 2.09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
