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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/10 | 1,786 | 1,808 | 1,776 | 1,779 | -7 | -0.4% | 98,500 |
| 2025/06/09 | 1,813 | 1,815 | 1,784 | 1,786 | -14 | -0.8% | 59,400 |
| 2025/06/06 | 1,804 | 1,825 | 1,797 | 1,800 | -5 | -0.3% | 60,100 |
| 2025/06/05 | 1,795 | 1,814 | 1,789 | 1,805 | +4 | +0.2% | 91,500 |
| 2025/06/04 | 1,798 | 1,809 | 1,792 | 1,801 | +18 | +1% | 70,000 |
| 2025/06/03 | 1,801 | 1,805 | 1,775 | 1,783 | -17 | -0.9% | 100,600 |
| 2025/06/02 | 1,799 | 1,802 | 1,782 | 1,800 | -4 | -0.2% | 76,900 |
| 2025/05/30 | 1,761 | 1,810 | 1,761 | 1,804 | +17 | +1% | 135,200 |
| 2025/05/29 | 1,778 | 1,788 | 1,771 | 1,787 | +18 | +1% | 118,400 |
| 2025/05/28 | 1,769 | 1,777 | 1,763 | 1,769 | +12 | +0.7% | 79,500 |
| 2025/05/27 | 1,762 | 1,766 | 1,742 | 1,757 | -4 | -0.2% | 64,800 |
| 2025/05/26 | 1,748 | 1,763 | 1,738 | 1,761 | +26 | +1.5% | 82,100 |
| 2025/05/23 | 1,740 | 1,750 | 1,730 | 1,735 | +3 | +0.2% | 79,700 |
| 2025/05/22 | 1,716 | 1,735 | 1,706 | 1,732 | -12 | -0.7% | 91,700 |
| 2025/05/21 | 1,759 | 1,761 | 1,738 | 1,744 | -9 | -0.5% | 105,600 |
| 2025/05/20 | 1,770 | 1,770 | 1,751 | 1,753 | -1 | -0.1% | 96,600 |
| 2025/05/19 | 1,746 | 1,759 | 1,734 | 1,754 | +4 | +0.2% | 63,700 |
| 2025/05/16 | 1,750 | 1,753 | 1,723 | 1,750 | ±0 | ±0% | 59,800 |
| 2025/05/15 | 1,762 | 1,762 | 1,738 | 1,750 | -20 | -1.1% | 95,200 |
| 2025/05/14 | 1,760 | 1,777 | 1,741 | 1,770 | -2 | -0.1% | 55,000 |
| 2025/05/13 | 1,789 | 1,796 | 1,758 | 1,772 | +12 | +0.7% | 76,900 |
| 2025/05/12 | 1,737 | 1,762 | 1,730 | 1,760 | +27 | +1.6% | 94,600 |
| 2025/05/09 | 1,738 | 1,745 | 1,719 | 1,733 | -4 | -0.2% | 113,700 |
| 2025/05/08 | 1,763 | 1,781 | 1,723 | 1,737 | -26 | -1.5% | 195,000 |
| 2025/05/07 | 1,745 | 1,785 | 1,741 | 1,763 | +20 | +1.1% | 130,200 |
| 2025/05/02 | 1,754 | 1,766 | 1,732 | 1,743 | -11 | -0.6% | 95,900 |
| 2025/05/01 | 1,740 | 1,761 | 1,738 | 1,754 | +7 | +0.4% | 122,100 |
| 2025/04/30 | 1,749 | 1,760 | 1,722 | 1,747 | +7 | +0.4% | 218,700 |
| 2025/04/28 | 1,845 | 1,848 | 1,740 | 1,740 | -85 | -4.7% | 558,300 |
| 2025/04/25 | 1,761 | 1,844 | 1,760 | 1,825 | +107 | +6.2% | 350,700 |
| 2025/04/24 | 1,734 | 1,751 | 1,718 | 1,718 | +9 | +0.5% | 106,100 |
| 2025/04/23 | 1,711 | 1,734 | 1,708 | 1,709 | +27 | +1.6% | 154,800 |
1～
50
件表示中 / 2763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 | 191,000円 | +5.2% | +12.6% | 2.62% | 11.77倍 | 0.90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 |
| 芝浦電子 | 603,000円 | - | - | - | - | 2.46倍 |
|
温度センサー最大手。電動車、調理・空調家電用など展開。ミネベアミツミ、ヤゲオがＴＯＢ合戦 |
| ワコム | 67,400円 | -4.9% | +10.6% | 3.26% | 10.67倍 | 2.94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 |
| ニチコン | 121,500円 | +2.4% | -6.8% | 2.96% | 13.60倍 | 0.74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 |
| ホーチキ | 304,500円 | 0.0% | +2.7% | 2.63% | 10.52倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
