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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 4,059 | 4,070 | 3,988 | 4,025 | -34 | -0.8% | 1,233,900 |
| 2023/06/19 | 4,121 | 4,122 | 4,026 | 4,059 | +3 | +0.1% | 951,400 |
| 2023/06/16 | 4,044 | 4,079 | 4,035 | 4,056 | +60 | +1.5% | 1,524,100 |
| 2023/06/15 | 3,975 | 4,005 | 3,952 | 3,996 | +64 | +1.6% | 977,700 |
| 2023/06/14 | 3,915 | 3,949 | 3,885 | 3,932 | +60 | +1.5% | 821,700 |
| 2023/06/13 | 3,887 | 3,917 | 3,821 | 3,872 | +5 | +0.1% | 1,033,600 |
| 2023/06/12 | 3,843 | 3,899 | 3,843 | 3,867 | +61 | +1.6% | 645,300 |
| 2023/06/09 | 3,884 | 3,889 | 3,806 | 3,806 | -20 | -0.5% | 1,035,100 |
| 2023/06/08 | 3,876 | 3,897 | 3,802 | 3,826 | -37 | -1% | 751,300 |
| 2023/06/07 | 3,955 | 3,961 | 3,833 | 3,863 | -32 | -0.8% | 1,050,400 |
| 2023/06/06 | 3,877 | 3,903 | 3,842 | 3,895 | -27 | -0.7% | 728,900 |
| 2023/06/05 | 3,930 | 3,960 | 3,885 | 3,922 | +112 | +2.9% | 1,528,900 |
| 2023/06/02 | 3,725 | 3,820 | 3,710 | 3,810 | +110 | +3% | 875,500 |
| 2023/06/01 | 3,735 | 3,755 | 3,680 | 3,700 | -80 | -2.1% | 1,082,400 |
| 2023/05/31 | 3,755 | 3,805 | 3,750 | 3,780 | -45 | -1.2% | 1,398,500 |
| 2023/05/30 | 3,815 | 3,855 | 3,805 | 3,825 | -10 | -0.3% | 583,800 |
| 2023/05/29 | 3,930 | 3,945 | 3,835 | 3,835 | ±0 | ±0% | 463,900 |
| 2023/05/26 | 3,880 | 3,880 | 3,830 | 3,835 | -45 | -1.2% | 778,200 |
| 2023/05/25 | 3,870 | 3,930 | 3,865 | 3,880 | +15 | +0.4% | 808,100 |
| 2023/05/24 | 3,930 | 3,945 | 3,865 | 3,865 | -110 | -2.8% | 961,200 |
| 2023/05/23 | 4,000 | 4,005 | 3,950 | 3,975 | -40 | -1% | 1,286,200 |
| 2023/05/22 | 4,040 | 4,050 | 4,005 | 4,015 | -85 | -2.1% | 1,102,900 |
| 2023/05/19 | 4,020 | 4,110 | 3,995 | 4,100 | +110 | +2.8% | 1,554,300 |
| 2023/05/18 | 3,955 | 4,005 | 3,895 | 3,990 | +230 | +6.1% | 1,400,900 |
| 2023/05/17 | 3,790 | 3,815 | 3,760 | 3,760 | -10 | -0.3% | 552,000 |
| 2023/05/16 | 3,720 | 3,785 | 3,695 | 3,770 | +15 | +0.4% | 773,300 |
| 2023/05/15 | 3,675 | 3,760 | 3,650 | 3,755 | +155 | +4.3% | 748,200 |
| 2023/05/12 | 3,630 | 3,670 | 3,595 | 3,600 | -70 | -1.9% | 764,700 |
| 2023/05/11 | 3,670 | 3,755 | 3,660 | 3,670 | -60 | -1.6% | 817,900 |
| 2023/05/10 | 3,655 | 3,730 | 3,620 | 3,730 | +70 | +1.9% | 893,300 |
| 2023/05/09 | 3,660 | 3,670 | 3,605 | 3,660 | +20 | +0.5% | 1,015,700 |
| 2023/05/08 | 3,820 | 3,825 | 3,620 | 3,640 | -160 | -4.2% | 1,313,600 |
| 2023/05/02 | 3,845 | 3,870 | 3,795 | 3,800 | -10 | -0.3% | 1,234,000 |
| 2023/05/01 | 3,840 | 3,845 | 3,700 | 3,810 | -10 | -0.3% | 2,021,600 |
| 2023/04/28 | 3,700 | 3,860 | 3,685 | 3,820 | +645 | +20.3% | 4,196,400 |
| 2023/04/27 | 3,085 | 3,195 | 3,080 | 3,175 | +85 | +2.8% | 1,014,700 |
| 2023/04/26 | 3,130 | 3,145 | 3,070 | 3,090 | -75 | -2.4% | 911,900 |
| 2023/04/25 | 3,170 | 3,205 | 3,160 | 3,165 | ±0 | ±0% | 950,300 |
| 2023/04/24 | 3,205 | 3,205 | 3,160 | 3,165 | -20 | -0.6% | 558,800 |
| 2023/04/21 | 3,215 | 3,235 | 3,180 | 3,185 | -20 | -0.6% | 643,000 |
| 2023/04/20 | 3,180 | 3,210 | 3,175 | 3,205 | -5 | -0.2% | 480,500 |
| 2023/04/19 | 3,225 | 3,240 | 3,200 | 3,210 | -60 | -1.8% | 526,600 |
| 2023/04/18 | 3,265 | 3,280 | 3,245 | 3,270 | +15 | +0.5% | 453,500 |
| 2023/04/17 | 3,245 | 3,260 | 3,225 | 3,255 | +10 | +0.3% | 351,500 |
| 2023/04/14 | 3,275 | 3,275 | 3,200 | 3,245 | +20 | +0.6% | 542,000 |
| 2023/04/13 | 3,200 | 3,230 | 3,170 | 3,225 | +25 | +0.8% | 557,000 |
| 2023/04/12 | 3,135 | 3,205 | 3,135 | 3,200 | +70 | +2.2% | 692,500 |
| 2023/04/11 | 3,170 | 3,175 | 3,130 | 3,130 | +30 | +1% | 439,000 |
| 2023/04/10 | 3,130 | 3,140 | 3,080 | 3,100 | -20 | -0.6% | 492,100 |
| 2023/04/07 | 3,105 | 3,135 | 3,105 | 3,120 | +15 | +0.5% | 408,700 |
351～
400
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
