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 |
|---|---|---|---|---|---|---|---|
| 2023/03/28 | 3,295 | 3,315 | 3,275 | 3,300 | +30 | +0.9% | 546,100 |
| 2023/03/27 | 3,280 | 3,285 | 3,230 | 3,270 | +20 | +0.6% | 390,600 |
| 2023/03/24 | 3,260 | 3,265 | 3,225 | 3,250 | -25 | -0.8% | 647,900 |
| 2023/03/23 | 3,210 | 3,290 | 3,185 | 3,275 | -5 | -0.2% | 809,500 |
| 2023/03/22 | 3,320 | 3,320 | 3,265 | 3,280 | +50 | +1.5% | 675,000 |
| 2023/03/20 | 3,260 | 3,275 | 3,220 | 3,230 | -65 | -2% | 1,001,000 |
| 2023/03/17 | 3,295 | 3,320 | 3,270 | 3,295 | ±0 | ±0% | 969,400 |
| 2023/03/16 | 3,215 | 3,310 | 3,205 | 3,295 | -35 | -1.1% | 1,156,400 |
| 2023/03/15 | 3,325 | 3,335 | 3,275 | 3,330 | +70 | +2.1% | 926,300 |
| 2023/03/14 | 3,180 | 3,270 | 3,165 | 3,260 | +65 | +2% | 1,099,700 |
| 2023/03/13 | 3,170 | 3,205 | 3,155 | 3,195 | -10 | -0.3% | 861,000 |
| 2023/03/10 | 3,190 | 3,235 | 3,190 | 3,205 | -55 | -1.7% | 1,112,200 |
| 2023/03/09 | 3,270 | 3,280 | 3,245 | 3,260 | ±0 | ±0% | 776,600 |
| 2023/03/08 | 3,185 | 3,270 | 3,185 | 3,260 | -10 | -0.3% | 898,600 |
| 2023/03/07 | 3,230 | 3,285 | 3,220 | 3,270 | +10 | +0.3% | 721,200 |
| 2023/03/06 | 3,310 | 3,320 | 3,255 | 3,260 | -20 | -0.6% | 706,600 |
| 2023/03/03 | 3,270 | 3,290 | 3,225 | 3,280 | +15 | +0.5% | 1,201,000 |
| 2023/03/02 | 3,355 | 3,360 | 3,235 | 3,265 | -85 | -2.5% | 1,467,100 |
| 2023/03/01 | 3,285 | 3,350 | 3,270 | 3,350 | -50 | -1.5% | 863,800 |
| 2023/02/28 | 3,385 | 3,415 | 3,380 | 3,400 | +45 | +1.3% | 1,048,200 |
| 2023/02/27 | 3,305 | 3,370 | 3,300 | 3,355 | +30 | +0.9% | 808,100 |
| 2023/02/24 | 3,275 | 3,355 | 3,270 | 3,325 | +85 | +2.6% | 1,412,300 |
| 2023/02/22 | 3,290 | 3,320 | 3,220 | 3,240 | -255 | -7.3% | 2,369,300 |
| 2023/02/21 | 3,490 | 3,500 | 3,470 | 3,495 | +15 | +0.4% | 654,500 |
| 2023/02/20 | 3,545 | 3,545 | 3,465 | 3,480 | -25 | -0.7% | 515,800 |
| 2023/02/17 | 3,520 | 3,580 | 3,495 | 3,505 | -60 | -1.7% | 737,500 |
| 2023/02/16 | 3,545 | 3,575 | 3,515 | 3,565 | +55 | +1.6% | 855,300 |
| 2023/02/15 | 3,580 | 3,585 | 3,500 | 3,510 | -55 | -1.5% | 745,700 |
| 2023/02/14 | 3,655 | 3,655 | 3,545 | 3,565 | +40 | +1.1% | 654,500 |
| 2023/02/13 | 3,490 | 3,545 | 3,485 | 3,525 | +15 | +0.4% | 782,200 |
| 2023/02/10 | 3,525 | 3,565 | 3,490 | 3,510 | -70 | -2% | 1,129,800 |
| 2023/02/09 | 3,535 | 3,620 | 3,525 | 3,580 | +5 | +0.1% | 1,286,300 |
| 2023/02/08 | 3,665 | 3,680 | 3,570 | 3,575 | +50 | +1.4% | 1,040,400 |
| 2023/02/07 | 3,545 | 3,580 | 3,505 | 3,525 | -50 | -1.4% | 1,082,100 |
| 2023/02/06 | 3,550 | 3,585 | 3,515 | 3,575 | +65 | +1.9% | 2,017,500 |
| 2023/02/03 | 3,490 | 3,550 | 3,420 | 3,510 | +55 | +1.6% | 2,398,500 |
| 2023/02/02 | 3,345 | 3,490 | 3,340 | 3,455 | +180 | +5.5% | 2,020,800 |
| 2023/02/01 | 3,220 | 3,355 | 3,210 | 3,275 | -165 | -4.8% | 2,309,300 |
| 2023/01/31 | 3,480 | 3,485 | 3,420 | 3,440 | -40 | -1.1% | 884,200 |
| 2023/01/30 | 3,515 | 3,515 | 3,465 | 3,480 | +5 | +0.1% | 756,100 |
| 2023/01/27 | 3,425 | 3,480 | 3,425 | 3,475 | +55 | +1.6% | 1,122,900 |
| 2023/01/26 | 3,460 | 3,480 | 3,395 | 3,420 | -65 | -1.9% | 838,000 |
| 2023/01/25 | 3,530 | 3,530 | 3,455 | 3,485 | -35 | -1% | 831,000 |
| 2023/01/24 | 3,500 | 3,540 | 3,465 | 3,520 | +100 | +2.9% | 1,290,700 |
| 2023/01/23 | 3,410 | 3,435 | 3,385 | 3,420 | +75 | +2.2% | 586,700 |
| 2023/01/20 | 3,340 | 3,370 | 3,310 | 3,345 | -25 | -0.7% | 731,800 |
| 2023/01/19 | 3,405 | 3,415 | 3,365 | 3,370 | -35 | -1% | 910,400 |
| 2023/01/18 | 3,400 | 3,415 | 3,320 | 3,405 | +55 | +1.6% | 1,377,500 |
| 2023/01/17 | 3,325 | 3,375 | 3,320 | 3,350 | +80 | +2.4% | 1,272,000 |
| 2023/01/16 | 3,280 | 3,285 | 3,230 | 3,270 | -10 | -0.3% | 826,300 |
401～
450
件表示中 / 3578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 | 466,500円 | -1.5% | +31.2% | 1.29% | 20.57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 | 194,900円 | -2.3% | -4.8% | 2.57% | 10.18倍 | 0.90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 | 911,200円 | +21.0% | - | 1.32% | 16.23倍 | 3.39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 | 332,300円 | -10.1% | - | 1.89% | 25.40倍 | 3.12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 | 249,800円 | +8.9% | +0.4% | 1.84% | 18.98倍 | 2.56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
