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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,685 | 1,688 | 1,656 | 1,673 | -27 | -1.6% | 149,500 |
| 2024/11/20 | 1,723 | 1,735 | 1,691 | 1,700 | -30 | -1.7% | 115,200 |
| 2024/11/19 | 1,719 | 1,749 | 1,709 | 1,730 | +13 | +0.8% | 98,000 |
| 2024/11/18 | 1,700 | 1,725 | 1,687 | 1,717 | +12 | +0.7% | 127,400 |
| 2024/11/15 | 1,744 | 1,749 | 1,705 | 1,705 | -32 | -1.8% | 84,200 |
| 2024/11/14 | 1,725 | 1,754 | 1,721 | 1,737 | +20 | +1.2% | 125,300 |
| 2024/11/13 | 1,750 | 1,750 | 1,706 | 1,717 | -37 | -2.1% | 92,000 |
| 2024/11/12 | 1,761 | 1,785 | 1,751 | 1,754 | -17 | -1% | 108,600 |
| 2024/11/11 | 1,790 | 1,805 | 1,771 | 1,771 | -35 | -1.9% | 82,200 |
| 2024/11/08 | 1,855 | 1,869 | 1,803 | 1,806 | -28 | -1.5% | 127,600 |
| 2024/11/07 | 1,805 | 1,853 | 1,800 | 1,834 | +22 | +1.2% | 201,200 |
| 2024/11/06 | 1,795 | 1,838 | 1,790 | 1,812 | +10 | +0.6% | 269,100 |
| 2024/11/05 | 1,710 | 1,852 | 1,699 | 1,802 | +98 | +5.8% | 632,700 |
| 2024/11/01 | 1,718 | 1,733 | 1,688 | 1,704 | -174 | -9.3% | 316,000 |
| 2024/10/31 | 1,866 | 1,889 | 1,853 | 1,878 | +8 | +0.4% | 164,900 |
| 2024/10/30 | 1,858 | 1,878 | 1,857 | 1,870 | +22 | +1.2% | 485,100 |
| 2024/10/29 | 1,855 | 1,858 | 1,840 | 1,848 | +1 | +0.1% | 84,500 |
| 2024/10/28 | 1,836 | 1,865 | 1,831 | 1,847 | +28 | +1.5% | 106,900 |
| 2024/10/25 | 1,844 | 1,853 | 1,808 | 1,819 | -23 | -1.2% | 98,300 |
| 2024/10/24 | 1,841 | 1,853 | 1,832 | 1,842 | -13 | -0.7% | 91,300 |
| 2024/10/23 | 1,842 | 1,858 | 1,835 | 1,855 | +17 | +0.9% | 84,500 |
| 2024/10/22 | 1,880 | 1,884 | 1,836 | 1,838 | -46 | -2.4% | 126,200 |
| 2024/10/21 | 1,880 | 1,900 | 1,879 | 1,884 | -10 | -0.5% | 63,800 |
| 2024/10/18 | 1,896 | 1,900 | 1,879 | 1,894 | +13 | +0.7% | 79,600 |
| 2024/10/17 | 1,922 | 1,922 | 1,881 | 1,881 | -50 | -2.6% | 146,800 |
| 2024/10/16 | 1,926 | 1,936 | 1,907 | 1,931 | -10 | -0.5% | 109,000 |
| 2024/10/15 | 1,945 | 1,950 | 1,930 | 1,941 | +7 | +0.4% | 215,000 |
| 2024/10/11 | 1,925 | 1,945 | 1,922 | 1,934 | +9 | +0.5% | 93,000 |
| 2024/10/10 | 1,945 | 1,947 | 1,912 | 1,925 | -20 | -1% | 130,600 |
| 2024/10/09 | 1,905 | 1,945 | 1,902 | 1,945 | +36 | +1.9% | 164,800 |
| 2024/10/08 | 1,921 | 1,935 | 1,904 | 1,909 | -19 | -1% | 166,500 |
| 2024/10/07 | 1,904 | 1,941 | 1,890 | 1,928 | +52 | +2.8% | 223,000 |
| 2024/10/04 | 1,868 | 1,876 | 1,840 | 1,876 | +24 | +1.3% | 151,300 |
| 2024/10/03 | 1,863 | 1,873 | 1,846 | 1,852 | +27 | +1.5% | 170,500 |
| 2024/10/02 | 1,820 | 1,863 | 1,816 | 1,825 | -6 | -0.3% | 142,700 |
| 2024/10/01 | 1,825 | 1,851 | 1,817 | 1,831 | -8 | -0.4% | 153,400 |
| 2024/09/30 | 1,814 | 1,855 | 1,810 | 1,839 | -55 | -2.9% | 144,300 |
| 2024/09/27 | 1,850 | 1,897 | 1,846 | 1,894 | +34 | +1.8% | 223,500 |
| 2024/09/26 | 1,820 | 1,870 | 1,817 | 1,860 | +66 | +3.7% | 272,600 |
| 2024/09/25 | 1,775 | 1,810 | 1,772 | 1,794 | +16 | +0.9% | 139,600 |
| 2024/09/24 | 1,800 | 1,800 | 1,777 | 1,778 | +6 | +0.3% | 111,500 |
| 2024/09/20 | 1,761 | 1,798 | 1,754 | 1,772 | +11 | +0.6% | 365,900 |
| 2024/09/19 | 1,769 | 1,773 | 1,740 | 1,761 | +27 | +1.6% | 96,000 |
| 2024/09/18 | 1,752 | 1,766 | 1,722 | 1,734 | -10 | -0.6% | 227,000 |
| 2024/09/17 | 1,753 | 1,760 | 1,722 | 1,744 | +8 | +0.5% | 125,400 |
| 2024/09/13 | 1,754 | 1,768 | 1,735 | 1,736 | -32 | -1.8% | 171,300 |
| 2024/09/12 | 1,800 | 1,807 | 1,761 | 1,768 | +26 | +1.5% | 188,700 |
| 2024/09/11 | 1,791 | 1,791 | 1,732 | 1,742 | -59 | -3.3% | 203,100 |
| 2024/09/10 | 1,869 | 1,875 | 1,801 | 1,801 | -61 | -3.3% | 185,700 |
| 2024/09/09 | 1,802 | 1,862 | 1,793 | 1,862 | +41 | +2.3% | 240,100 |
1～
50
件表示中 / 2613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 | 167,300円 | -2.4% | -18.3% | 2.99% | 12.02倍 | 0.80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 |
| ニチコン | 109,100円 | -3.1% | -38.6% | 3.12% | 12.24倍 | 0.66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 |
| ＯＢＡＲＡ－Ｇ | 406,500円 | -0.7% | -5.1% | 3.69% | 10.36倍 | 0.90倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| ＩＤＥＣ | 247,900円 | -8.0% | -54.9% | 5.24% | 51.47倍 | 1.15倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| ｓａｎｔｅｃＨＤ | 684,000円 | +16.6% | +2.2% | 2.05% | 19.15倍 | 4.04倍 |
|
光通信部品と光測定器が２本柱。光部品で波長モニターなど独自製品多い。２３年春持株会社移行 |
市場注目の銘柄
チャート関連のコラム
