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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 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 |
| 2011/07/04 | 3,750 | 3,775 | 3,720 | 3,740 | +15 | +0.4% | 518,600 |
| 2011/07/01 | 3,735 | 3,780 | 3,700 | 3,725 | -5 | -0.1% | 471,700 |
| 2011/06/30 | 3,715 | 3,730 | 3,665 | 3,730 | +60 | +1.6% | 541,500 |
| 2011/06/29 | 3,645 | 3,680 | 3,635 | 3,670 | +60 | +1.7% | 376,300 |
| 2011/06/28 | 3,600 | 3,640 | 3,580 | 3,610 | +35 | +1% | 466,500 |
| 2011/06/27 | 3,605 | 3,605 | 3,565 | 3,575 | -65 | -1.8% | 331,400 |
| 2011/06/24 | 3,615 | 3,655 | 3,605 | 3,640 | +25 | +0.7% | 354,500 |
| 2011/06/23 | 3,665 | 3,675 | 3,615 | 3,615 | -95 | -2.6% | 524,800 |
| 2011/06/22 | 3,645 | 3,720 | 3,630 | 3,710 | +115 | +3.2% | 709,900 |
| 2011/06/21 | 3,565 | 3,600 | 3,540 | 3,595 | +75 | +2.1% | 399,300 |
| 2011/06/20 | 3,550 | 3,560 | 3,515 | 3,520 | +25 | +0.7% | 319,000 |
| 2011/06/17 | 3,565 | 3,565 | 3,465 | 3,495 | -70 | -2% | 648,800 |
| 2011/06/16 | 3,580 | 3,625 | 3,560 | 3,565 | -35 | -1% | 651,300 |
| 2011/06/15 | 3,600 | 3,610 | 3,580 | 3,600 | +50 | +1.4% | 811,300 |
| 2011/06/14 | 3,510 | 3,550 | 3,495 | 3,550 | +35 | +1% | 492,300 |
| 2011/06/13 | 3,390 | 3,530 | 3,370 | 3,515 | +75 | +2.2% | 721,100 |
| 2011/06/10 | 3,495 | 3,495 | 3,425 | 3,440 | -35 | -1% | 492,600 |
| 2011/06/09 | 3,430 | 3,475 | 3,400 | 3,475 | +20 | +0.6% | 465,300 |
| 2011/06/08 | 3,415 | 3,480 | 3,405 | 3,455 | +40 | +1.2% | 732,600 |
| 2011/06/07 | 3,275 | 3,415 | 3,275 | 3,415 | +110 | +3.3% | 797,400 |
| 2011/06/06 | 3,350 | 3,360 | 3,285 | 3,305 | -80 | -2.4% | 552,800 |
| 2011/06/03 | 3,370 | 3,420 | 3,350 | 3,385 | ±0 | ±0% | 556,200 |
| 2011/06/02 | 3,380 | 3,400 | 3,365 | 3,385 | -100 | -2.9% | 500,800 |
| 2011/06/01 | 3,490 | 3,490 | 3,445 | 3,485 | +35 | +1% | 578,200 |
| 2011/05/31 | 3,355 | 3,455 | 3,350 | 3,450 | +120 | +3.6% | 902,200 |
| 2011/05/30 | 3,310 | 3,365 | 3,265 | 3,330 | +15 | +0.5% | 393,500 |
| 2011/05/27 | 3,235 | 3,340 | 3,225 | 3,315 | -20 | -0.6% | 562,300 |
| 2011/05/26 | 3,355 | 3,365 | 3,325 | 3,335 | +25 | +0.8% | 313,900 |
| 2011/05/25 | 3,340 | 3,365 | 3,295 | 3,310 | -20 | -0.6% | 468,800 |
| 2011/05/24 | 3,280 | 3,355 | 3,265 | 3,330 | +55 | +1.7% | 818,200 |
| 2011/05/23 | 3,335 | 3,335 | 3,260 | 3,275 | -100 | -3% | 491,200 |
| 2011/05/20 | 3,445 | 3,445 | 3,375 | 3,375 | -70 | -2% | 483,300 |
| 2011/05/19 | 3,520 | 3,520 | 3,430 | 3,445 | -60 | -1.7% | 386,500 |
| 2011/05/18 | 3,480 | 3,530 | 3,465 | 3,505 | +40 | +1.2% | 413,400 |
| 2011/05/17 | 3,365 | 3,470 | 3,365 | 3,465 | +10 | +0.3% | 776,500 |
| 2011/05/16 | 3,465 | 3,510 | 3,440 | 3,455 | -80 | -2.3% | 563,000 |
| 2011/05/13 | 3,530 | 3,550 | 3,450 | 3,535 | -30 | -0.8% | 851,900 |
| 2011/05/12 | 3,615 | 3,645 | 3,565 | 3,565 | -60 | -1.7% | 478,600 |
| 2011/05/11 | 3,675 | 3,685 | 3,595 | 3,625 | -35 | -1% | 714,400 |
| 2011/05/10 | 3,695 | 3,700 | 3,650 | 3,660 | -35 | -0.9% | 464,300 |
3451～
3500
件表示中 / 3768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 | 515,000円 | -7.1% | -31.8% | 1.46% | 25.23倍 | 1.47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 | 464,500円 | +15.4% | - | 1.46% | 25.12倍 | 4.16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 | 316,000円 | +3.9% | +1.7% | 1.77% | 20.17倍 | 3.04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 | 576,000円 | +3.3% | -3.3% | 1.82% | 21.26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
