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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 2025/03/07 | 1,907 | 1,924 | 1,886 | 1,908 | -28 | -1.4% | 122,200 |
| 2025/03/06 | 1,920 | 1,970 | 1,889 | 1,936 | +44 | +2.3% | 189,300 |
| 2025/03/05 | 1,875 | 1,913 | 1,867 | 1,892 | +18 | +1% | 101,300 |
| 2025/03/04 | 1,919 | 1,922 | 1,874 | 1,874 | -37 | -1.9% | 160,700 |
| 2025/03/03 | 1,914 | 1,919 | 1,882 | 1,911 | +35 | +1.9% | 131,700 |
| 2025/02/28 | 1,862 | 1,882 | 1,853 | 1,876 | -5 | -0.3% | 167,200 |
| 2025/02/27 | 1,867 | 1,909 | 1,858 | 1,881 | +28 | +1.5% | 277,800 |
| 2025/02/26 | 1,865 | 1,872 | 1,824 | 1,853 | -25 | -1.3% | 249,200 |
| 2025/02/25 | 1,850 | 1,882 | 1,844 | 1,878 | +13 | +0.7% | 111,600 |
| 2025/02/21 | 1,860 | 1,869 | 1,852 | 1,865 | -14 | -0.7% | 77,800 |
| 2025/02/20 | 1,899 | 1,900 | 1,853 | 1,879 | -31 | -1.6% | 131,700 |
| 2025/02/19 | 1,921 | 1,928 | 1,905 | 1,910 | -15 | -0.8% | 99,600 |
| 2025/02/18 | 1,943 | 1,945 | 1,913 | 1,925 | +27 | +1.4% | 179,600 |
| 2025/02/17 | 1,905 | 1,912 | 1,898 | 1,898 | -11 | -0.6% | 121,000 |
| 2025/02/14 | 1,935 | 1,959 | 1,909 | 1,909 | -9 | -0.5% | 117,200 |
| 2025/02/13 | 1,927 | 1,959 | 1,914 | 1,918 | +47 | +2.5% | 165,000 |
| 2025/02/12 | 1,891 | 1,897 | 1,853 | 1,871 | -19 | -1% | 106,600 |
| 2025/02/10 | 1,864 | 1,900 | 1,845 | 1,890 | -32 | -1.7% | 121,300 |
| 2025/02/07 | 1,966 | 1,969 | 1,919 | 1,922 | -30 | -1.5% | 120,300 |
| 2025/02/06 | 1,970 | 1,971 | 1,946 | 1,952 | +2 | +0.1% | 116,200 |
| 2025/02/05 | 1,956 | 1,965 | 1,929 | 1,950 | -10 | -0.5% | 145,700 |
| 2025/02/04 | 1,960 | 1,972 | 1,944 | 1,960 | +23 | +1.2% | 194,800 |
| 2025/02/03 | 2,030 | 2,033 | 1,920 | 1,937 | -66 | -3.3% | 418,400 |
| 2025/01/31 | 2,010 | 2,012 | 1,990 | 2,003 | -28 | -1.4% | 174,500 |
| 2025/01/30 | 2,028 | 2,033 | 2,001 | 2,031 | +4 | +0.2% | 190,600 |
| 2025/01/29 | 2,012 | 2,033 | 2,010 | 2,027 | +15 | +0.7% | 121,500 |
| 2025/01/28 | 2,000 | 2,016 | 1,986 | 2,012 | -7 | -0.3% | 106,000 |
| 2025/01/27 | 2,005 | 2,027 | 2,001 | 2,019 | +15 | +0.7% | 164,400 |
| 2025/01/24 | 1,995 | 2,005 | 1,985 | 2,004 | -5 | -0.2% | 276,300 |
| 2025/01/23 | 2,020 | 2,035 | 1,999 | 2,009 | +3 | +0.1% | 139,600 |
| 2025/01/22 | 1,984 | 2,028 | 1,966 | 2,006 | +47 | +2.4% | 366,400 |
| 2025/01/21 | 1,980 | 1,984 | 1,958 | 1,959 | +13 | +0.7% | 131,200 |
| 2025/01/20 | 1,950 | 1,971 | 1,938 | 1,946 | +16 | +0.8% | 179,700 |
| 2025/01/17 | 1,881 | 1,938 | 1,880 | 1,930 | +33 | +1.7% | 222,300 |
1～
50
件表示中 / 2698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 | 183,500円 | +0.1% | -14.2% | 2.72% | 22.61倍 | 0.88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 | 208,100円 | +0.7% | -24.1% | 5.05% | 25.19倍 | 0.67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 |
| メガチップス | 440,000円 | -22.3% | -27.7% | 3.18% | 15.02倍 | 0.59倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
| ニチコン | 121,300円 | -3.1% | -38.6% | 2.89% | 13.48倍 | 0.72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 |
| ＯＫＩ | 97,000円 | +7.4% | -20.7% | 3.09% | 8.85倍 | 0.61倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
市場注目の銘柄
チャート関連のコラム
