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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/22 | 1,700 | 1,713 | 1,675 | 1,682 | -34 | -2% | 112,000 |
| 2025/04/21 | 1,711 | 1,729 | 1,706 | 1,716 | +6 | +0.4% | 185,200 |
| 2025/04/18 | 1,681 | 1,714 | 1,674 | 1,710 | +27 | +1.6% | 78,800 |
| 2025/04/17 | 1,658 | 1,690 | 1,653 | 1,683 | +25 | +1.5% | 129,900 |
| 2025/04/16 | 1,677 | 1,685 | 1,653 | 1,658 | -19 | -1.1% | 114,600 |
| 2025/04/15 | 1,666 | 1,682 | 1,658 | 1,677 | +38 | +2.3% | 133,900 |
| 2025/04/14 | 1,649 | 1,666 | 1,639 | 1,639 | +13 | +0.8% | 92,000 |
| 2025/04/11 | 1,590 | 1,629 | 1,562 | 1,626 | -40 | -2.4% | 135,700 |
| 2025/04/10 | 1,695 | 1,699 | 1,649 | 1,666 | +131 | +8.5% | 152,500 |
| 2025/04/09 | 1,585 | 1,590 | 1,518 | 1,535 | -77 | -4.8% | 204,500 |
| 2025/04/08 | 1,589 | 1,630 | 1,572 | 1,612 | +103 | +6.8% | 171,800 |
| 2025/04/07 | 1,490 | 1,537 | 1,476 | 1,509 | -126 | -7.7% | 202,700 |
| 2025/04/04 | 1,688 | 1,693 | 1,603 | 1,635 | -123 | -7% | 235,600 |
| 2025/04/03 | 1,753 | 1,767 | 1,745 | 1,758 | -62 | -3.4% | 185,100 |
| 2025/04/02 | 1,840 | 1,841 | 1,810 | 1,820 | -15 | -0.8% | 113,800 |
| 2025/04/01 | 1,847 | 1,848 | 1,825 | 1,835 | +12 | +0.7% | 166,900 |
| 2025/03/31 | 1,859 | 1,859 | 1,823 | 1,823 | -76 | -4% | 149,700 |
| 2025/03/28 | 1,904 | 1,915 | 1,888 | 1,899 | -29 | -1.5% | 106,800 |
| 2025/03/27 | 1,924 | 1,945 | 1,914 | 1,928 | -16 | -0.8% | 158,600 |
| 2025/03/26 | 1,947 | 1,950 | 1,923 | 1,944 | +2 | +0.1% | 166,500 |
| 2025/03/25 | 1,981 | 1,994 | 1,926 | 1,942 | -48 | -2.4% | 225,300 |
| 2025/03/24 | 1,939 | 2,013 | 1,913 | 1,990 | +51 | +2.6% | 271,400 |
| 2025/03/21 | 1,920 | 1,962 | 1,917 | 1,939 | +10 | +0.5% | 150,200 |
| 2025/03/19 | 1,920 | 1,960 | 1,920 | 1,929 | +7 | +0.4% | 78,900 |
| 2025/03/18 | 1,920 | 1,930 | 1,913 | 1,922 | +14 | +0.7% | 75,000 |
| 2025/03/17 | 1,900 | 1,932 | 1,899 | 1,908 | +22 | +1.2% | 77,100 |
| 2025/03/14 | 1,903 | 1,903 | 1,880 | 1,886 | -13 | -0.7% | 85,100 |
| 2025/03/13 | 1,891 | 1,915 | 1,891 | 1,899 | +24 | +1.3% | 124,400 |
| 2025/03/12 | 1,861 | 1,895 | 1,861 | 1,875 | +17 | +0.9% | 102,200 |
| 2025/03/11 | 1,880 | 1,882 | 1,842 | 1,858 | -29 | -1.5% | 136,800 |
| 2025/03/10 | 1,908 | 1,919 | 1,877 | 1,887 | -21 | -1.1% | 125,700 |
1～
50
件表示中 / 2732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 | 173,200円 | +5.2% | +12.6% | 2.89% | 10.67倍 | 0.82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 |
| ＥＩＺＯ | 200,600円 | +5.6% | +33.9% | 5.48% | 18.77倍 | 0.66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 |
| 古野電 | 263,100円 | +0.4% | -11.7% | 4.18% | 9.24倍 | 1.15倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| 日置電 | 567,000円 | +11.5% | +5.4% | 3.53% | 11.92倍 | 1.93倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| ワコム | 58,600円 | -4.9% | +10.6% | 3.75% | 9.27倍 | 2.55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 |
市場注目の銘柄
チャート関連のコラム
