マクセルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 2,011 | 2,034 | 2,004 | 2,020 | +2 | +0.1% | 93,300 |
| 2025/08/20 | 2,015 | 2,031 | 2,013 | 2,018 | -5 | -0.2% | 82,900 |
| 2025/08/19 | 2,019 | 2,035 | 2,010 | 2,023 | -5 | -0.2% | 91,500 |
| 2025/08/18 | 1,986 | 2,028 | 1,978 | 2,028 | +42 | +2.1% | 196,000 |
| 2025/08/15 | 1,955 | 1,987 | 1,950 | 1,986 | +22 | +1.1% | 151,900 |
| 2025/08/14 | 1,966 | 1,966 | 1,936 | 1,964 | -7 | -0.4% | 114,900 |
| 2025/08/13 | 1,964 | 1,989 | 1,958 | 1,971 | +5 | +0.3% | 172,200 |
| 2025/08/12 | 1,969 | 1,988 | 1,957 | 1,966 | +9 | +0.5% | 137,100 |
| 2025/08/08 | 1,956 | 1,969 | 1,946 | 1,957 | +10 | +0.5% | 90,100 |
| 2025/08/07 | 1,934 | 1,956 | 1,930 | 1,947 | +12 | +0.6% | 148,400 |
| 2025/08/06 | 1,931 | 1,947 | 1,922 | 1,935 | +1 | +0.1% | 117,000 |
| 2025/08/05 | 1,935 | 1,954 | 1,919 | 1,934 | +4 | +0.2% | 102,300 |
| 2025/08/04 | 1,931 | 1,945 | 1,911 | 1,930 | -41 | -2.1% | 149,300 |
| 2025/08/01 | 2,020 | 2,045 | 1,953 | 1,971 | -44 | -2.2% | 333,700 |
| 2025/07/31 | 1,990 | 2,027 | 1,976 | 2,015 | +20 | +1% | 156,300 |
| 2025/07/30 | 1,976 | 1,999 | 1,971 | 1,995 | ±0 | ±0% | 148,200 |
| 2025/07/29 | 1,965 | 1,995 | 1,965 | 1,995 | +31 | +1.6% | 160,800 |
| 2025/07/28 | 1,925 | 1,977 | 1,925 | 1,964 | +42 | +2.2% | 176,600 |
| 2025/07/25 | 1,907 | 1,928 | 1,886 | 1,922 | -6 | -0.3% | 136,500 |
| 2025/07/24 | 1,942 | 1,950 | 1,919 | 1,928 | +8 | +0.4% | 144,000 |
| 2025/07/23 | 1,869 | 1,930 | 1,864 | 1,920 | +78 | +4.2% | 203,800 |
| 2025/07/22 | 1,858 | 1,892 | 1,836 | 1,842 | -11 | -0.6% | 138,300 |
| 2025/07/18 | 1,845 | 1,885 | 1,828 | 1,853 | +2 | +0.1% | 150,500 |
| 2025/07/17 | 1,823 | 1,851 | 1,817 | 1,851 | +13 | +0.7% | 94,300 |
| 2025/07/16 | 1,848 | 1,865 | 1,837 | 1,838 | -10 | -0.5% | 113,300 |
| 2025/07/15 | 1,836 | 1,852 | 1,831 | 1,848 | +23 | +1.3% | 119,300 |
| 2025/07/14 | 1,833 | 1,841 | 1,820 | 1,825 | -11 | -0.6% | 74,200 |
| 2025/07/11 | 1,862 | 1,866 | 1,836 | 1,836 | +4 | +0.2% | 102,600 |
| 2025/07/10 | 1,853 | 1,858 | 1,819 | 1,832 | -36 | -1.9% | 178,900 |
| 2025/07/09 | 1,862 | 1,886 | 1,862 | 1,868 | +11 | +0.6% | 126,600 |
| 2025/07/08 | 1,851 | 1,864 | 1,849 | 1,857 | +5 | +0.3% | 125,100 |
| 2025/07/07 | 1,905 | 1,905 | 1,849 | 1,852 | -58 | -3% | 93,900 |
| 2025/07/04 | 1,925 | 1,934 | 1,910 | 1,910 | -3 | -0.2% | 78,900 |
| 2025/07/03 | 1,938 | 1,947 | 1,911 | 1,913 | -1 | -0.1% | 120,700 |
| 2025/07/02 | 1,888 | 1,923 | 1,876 | 1,914 | +13 | +0.7% | 118,400 |
| 2025/07/01 | 1,863 | 1,907 | 1,833 | 1,901 | ±0 | ±0% | 230,300 |
| 2025/06/30 | 1,902 | 1,931 | 1,893 | 1,901 | +11 | +0.6% | 238,800 |
| 2025/06/27 | 1,888 | 1,894 | 1,860 | 1,890 | +40 | +2.2% | 192,800 |
| 2025/06/26 | 1,822 | 1,858 | 1,822 | 1,850 | +24 | +1.3% | 118,500 |
| 2025/06/25 | 1,819 | 1,830 | 1,807 | 1,826 | +9 | +0.5% | 111,100 |
| 2025/06/24 | 1,810 | 1,829 | 1,806 | 1,817 | -9 | -0.5% | 104,900 |
| 2025/06/23 | 1,810 | 1,840 | 1,808 | 1,826 | -15 | -0.8% | 152,100 |
| 2025/06/20 | 1,800 | 1,865 | 1,798 | 1,841 | +28 | +1.5% | 194,800 |
| 2025/06/19 | 1,836 | 1,850 | 1,795 | 1,813 | -9 | -0.5% | 122,700 |
| 2025/06/18 | 1,780 | 1,827 | 1,776 | 1,822 | +25 | +1.4% | 120,500 |
| 2025/06/17 | 1,771 | 1,803 | 1,771 | 1,797 | +32 | +1.8% | 103,900 |
| 2025/06/16 | 1,752 | 1,770 | 1,752 | 1,765 | +14 | +0.8% | 75,800 |
| 2025/06/13 | 1,776 | 1,788 | 1,747 | 1,751 | -37 | -2.1% | 88,700 |
| 2025/06/12 | 1,772 | 1,788 | 1,770 | 1,788 | -1 | -0.1% | 84,900 |
| 2025/06/11 | 1,784 | 1,795 | 1,771 | 1,789 | +10 | +0.6% | 116,200 |
1～
50
件表示中 / 2795件
類似銘柄と比較する
現在ご覧いただいている「マクセル」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 |
|---|---|---|---|---|---|---|---|---|
| マクセル | 203,100円 | +5.2% | +12.6% | 2.46% | 12.52倍 | 0.96倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| ワコム | 73,000円 | -4.9% | +10.6% | 3.01% | 11.56倍 | 3.18倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
| ＥＩＺＯ | 222,300円 | +5.6% | +33.9% | 4.95% | 20.79倍 | 0.74倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| ホーチキ | 364,000円 | 0.0% | +2.7% | 2.20% | 12.57倍 | 1.53倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| ニチコン | 132,100円 | +2.4% | -6.8% | 2.73% | 14.79倍 | 0.80倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
市場注目の銘柄
チャート関連のコラム
