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 |
|---|---|---|---|---|---|---|---|
| 2011/05/09 | 3,735 | 3,735 | 3,650 | 3,695 | -30 | -0.8% | 613,800 |
| 2011/05/06 | 3,755 | 3,760 | 3,720 | 3,725 | -110 | -2.9% | 579,200 |
| 2011/05/02 | 3,805 | 3,840 | 3,765 | 3,835 | +130 | +3.5% | 634,600 |
| 2011/04/28 | 3,760 | 3,835 | 3,655 | 3,705 | -15 | -0.4% | 1,318,800 |
| 2011/04/27 | 3,700 | 3,745 | 3,680 | 3,720 | +50 | +1.4% | 596,900 |
| 2011/04/26 | 3,715 | 3,720 | 3,640 | 3,670 | -55 | -1.5% | 728,900 |
| 2011/04/25 | 3,755 | 3,785 | 3,715 | 3,725 | -65 | -1.7% | 424,500 |
| 2011/04/22 | 3,780 | 3,815 | 3,745 | 3,790 | -25 | -0.7% | 418,000 |
| 2011/04/21 | 3,805 | 3,820 | 3,755 | 3,815 | +45 | +1.2% | 297,000 |
| 2011/04/20 | 3,745 | 3,780 | 3,710 | 3,770 | +50 | +1.3% | 489,600 |
| 2011/04/19 | 3,730 | 3,770 | 3,715 | 3,720 | -15 | -0.4% | 334,800 |
| 2011/04/18 | 3,780 | 3,815 | 3,735 | 3,735 | -40 | -1.1% | 428,700 |
| 2011/04/15 | 3,780 | 3,845 | 3,765 | 3,775 | ±0 | ±0% | 587,500 |
| 2011/04/14 | 3,730 | 3,795 | 3,715 | 3,775 | +20 | +0.5% | 489,900 |
| 2011/04/13 | 3,705 | 3,765 | 3,695 | 3,755 | +55 | +1.5% | 443,700 |
| 2011/04/12 | 3,735 | 3,765 | 3,680 | 3,700 | -60 | -1.6% | 361,000 |
| 2011/04/11 | 3,775 | 3,800 | 3,750 | 3,760 | -10 | -0.3% | 252,900 |
| 2011/04/08 | 3,715 | 3,790 | 3,700 | 3,770 | +20 | +0.5% | 687,400 |
| 2011/04/07 | 3,815 | 3,825 | 3,750 | 3,750 | -5 | -0.1% | 477,500 |
| 2011/04/06 | 3,790 | 3,800 | 3,720 | 3,755 | -80 | -2.1% | 734,500 |
| 2011/04/05 | 3,885 | 3,895 | 3,810 | 3,835 | -35 | -0.9% | 749,300 |
| 2011/04/04 | 3,870 | 3,915 | 3,860 | 3,870 | +15 | +0.4% | 895,500 |
| 2011/04/01 | 3,860 | 3,930 | 3,845 | 3,855 | -15 | -0.4% | 762,800 |
| 2011/03/31 | 3,825 | 3,875 | 3,795 | 3,870 | +85 | +2.2% | 957,700 |
| 2011/03/30 | 3,715 | 3,800 | 3,710 | 3,785 | +75 | +2% | 993,300 |
| 2011/03/29 | 3,620 | 3,720 | 3,580 | 3,710 | ±0 | ±0% | 1,044,200 |
| 2011/03/28 | 3,710 | 3,720 | 3,640 | 3,710 | +55 | +1.5% | 705,100 |
| 2011/03/25 | 3,695 | 3,775 | 3,630 | 3,655 | -25 | -0.7% | 1,317,100 |
| 2011/03/24 | 3,530 | 3,680 | 3,520 | 3,680 | +175 | +5% | 1,880,900 |
| 2011/03/23 | 3,520 | 3,550 | 3,475 | 3,505 | -40 | -1.1% | 867,600 |
| 2011/03/22 | 3,545 | 3,550 | 3,470 | 3,545 | +70 | +2% | 1,157,700 |
| 2011/03/18 | 3,535 | 3,590 | 3,445 | 3,475 | +10 | +0.3% | 1,107,600 |
| 2011/03/17 | 3,315 | 3,490 | 3,290 | 3,465 | +10 | +0.3% | 2,097,100 |
| 2011/03/16 | 3,380 | 3,500 | 3,375 | 3,455 | +265 | +8.3% | 2,068,300 |
| 2011/03/15 | 3,160 | 3,310 | 2,900 | 3,190 | +40 | +1.3% | 2,140,500 |
| 2011/03/14 | 3,115 | 3,235 | 3,100 | 3,150 | -175 | -5.3% | 1,108,900 |
| 2011/03/11 | 3,425 | 3,430 | 3,320 | 3,325 | -95 | -2.8% | 1,142,500 |
| 2011/03/10 | 3,430 | 3,460 | 3,390 | 3,420 | -15 | -0.4% | 459,000 |
| 2011/03/09 | 3,505 | 3,510 | 3,405 | 3,435 | -10 | -0.3% | 531,500 |
| 2011/03/08 | 3,450 | 3,505 | 3,435 | 3,445 | +25 | +0.7% | 660,000 |
| 2011/03/07 | 3,450 | 3,450 | 3,390 | 3,420 | -110 | -3.1% | 884,800 |
| 2011/03/04 | 3,585 | 3,590 | 3,510 | 3,530 | +10 | +0.3% | 597,800 |
| 2011/03/03 | 3,545 | 3,565 | 3,500 | 3,520 | +45 | +1.3% | 602,100 |
| 2011/03/02 | 3,460 | 3,530 | 3,435 | 3,475 | -15 | -0.4% | 1,039,400 |
| 2011/03/01 | 3,480 | 3,540 | 3,460 | 3,490 | +45 | +1.3% | 616,300 |
| 2011/02/28 | 3,400 | 3,470 | 3,370 | 3,445 | +95 | +2.8% | 1,151,000 |
| 2011/02/25 | 3,300 | 3,380 | 3,295 | 3,350 | +50 | +1.5% | 1,231,100 |
| 2011/02/24 | 3,360 | 3,370 | 3,285 | 3,300 | -65 | -1.9% | 1,049,100 |
| 2011/02/23 | 3,385 | 3,430 | 3,350 | 3,365 | -90 | -2.6% | 1,365,000 |
| 2011/02/22 | 3,490 | 3,495 | 3,440 | 3,455 | -90 | -2.5% | 843,700 |
3501～
3550
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
