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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,355 | 1,365 | 1,337 | 1,348 | -8 | -0.6% | 233,000 |
| 2022/11/09 | 1,365 | 1,367 | 1,348 | 1,356 | -1 | -0.1% | 144,600 |
| 2022/11/08 | 1,359 | 1,375 | 1,346 | 1,357 | +4 | +0.3% | 269,500 |
| 2022/11/07 | 1,313 | 1,362 | 1,310 | 1,353 | +50 | +3.8% | 313,700 |
| 2022/11/04 | 1,306 | 1,314 | 1,298 | 1,303 | -3 | -0.2% | 272,500 |
| 2022/11/02 | 1,278 | 1,311 | 1,270 | 1,306 | +29 | +2.3% | 348,800 |
| 2022/11/01 | 1,262 | 1,289 | 1,243 | 1,277 | +42 | +3.4% | 409,600 |
| 2022/10/31 | 1,260 | 1,275 | 1,207 | 1,235 | -45 | -3.5% | 862,000 |
| 2022/10/28 | 1,303 | 1,310 | 1,280 | 1,280 | -38 | -2.9% | 602,700 |
| 2022/10/27 | 1,336 | 1,336 | 1,313 | 1,318 | -18 | -1.3% | 234,600 |
| 2022/10/26 | 1,342 | 1,351 | 1,331 | 1,336 | +2 | +0.1% | 219,500 |
| 2022/10/25 | 1,336 | 1,350 | 1,329 | 1,334 | -12 | -0.9% | 205,300 |
| 2022/10/24 | 1,350 | 1,361 | 1,340 | 1,346 | +15 | +1.1% | 237,000 |
| 2022/10/21 | 1,340 | 1,347 | 1,331 | 1,331 | -16 | -1.2% | 150,500 |
| 2022/10/20 | 1,350 | 1,350 | 1,334 | 1,347 | -8 | -0.6% | 184,300 |
| 2022/10/19 | 1,366 | 1,374 | 1,352 | 1,355 | -28 | -2% | 204,200 |
| 2022/10/18 | 1,395 | 1,400 | 1,377 | 1,383 | +9 | +0.7% | 154,900 |
| 2022/10/17 | 1,378 | 1,382 | 1,364 | 1,374 | -22 | -1.6% | 153,400 |
| 2022/10/14 | 1,396 | 1,399 | 1,376 | 1,396 | +30 | +2.2% | 175,600 |
| 2022/10/13 | 1,369 | 1,377 | 1,358 | 1,366 | -3 | -0.2% | 162,000 |
| 2022/10/12 | 1,369 | 1,374 | 1,360 | 1,369 | -5 | -0.4% | 174,000 |
| 2022/10/11 | 1,403 | 1,403 | 1,369 | 1,374 | -44 | -3.1% | 224,900 |
| 2022/10/07 | 1,416 | 1,424 | 1,403 | 1,418 | -28 | -1.9% | 237,200 |
| 2022/10/06 | 1,435 | 1,461 | 1,435 | 1,446 | +24 | +1.7% | 159,800 |
| 2022/10/05 | 1,447 | 1,453 | 1,418 | 1,422 | -11 | -0.8% | 207,100 |
| 2022/10/04 | 1,400 | 1,443 | 1,391 | 1,433 | +42 | +3% | 269,500 |
| 2022/10/03 | 1,347 | 1,391 | 1,347 | 1,391 | +20 | +1.5% | 166,800 |
| 2022/09/30 | 1,421 | 1,424 | 1,356 | 1,371 | -54 | -3.8% | 175,300 |
| 2022/09/29 | 1,419 | 1,431 | 1,390 | 1,425 | +19 | +1.4% | 200,900 |
| 2022/09/28 | 1,399 | 1,408 | 1,382 | 1,406 | -4 | -0.3% | 200,100 |
| 2022/09/27 | 1,393 | 1,422 | 1,386 | 1,410 | +16 | +1.1% | 210,600 |
| 2022/09/26 | 1,424 | 1,429 | 1,385 | 1,394 | -43 | -3% | 199,200 |
| 2022/09/22 | 1,443 | 1,447 | 1,429 | 1,437 | -33 | -2.2% | 164,600 |
| 2022/09/21 | 1,498 | 1,498 | 1,462 | 1,470 | -21 | -1.4% | 165,100 |
| 2022/09/20 | 1,480 | 1,498 | 1,480 | 1,491 | +28 | +1.9% | 188,500 |
| 2022/09/16 | 1,449 | 1,470 | 1,449 | 1,463 | +8 | +0.5% | 190,400 |
| 2022/09/15 | 1,449 | 1,458 | 1,435 | 1,455 | +13 | +0.9% | 131,600 |
| 2022/09/14 | 1,442 | 1,456 | 1,431 | 1,442 | -30 | -2% | 170,700 |
| 2022/09/13 | 1,472 | 1,476 | 1,463 | 1,472 | +5 | +0.3% | 79,000 |
| 2022/09/12 | 1,459 | 1,479 | 1,456 | 1,467 | +9 | +0.6% | 101,300 |
| 2022/09/09 | 1,455 | 1,474 | 1,455 | 1,458 | -10 | -0.7% | 118,600 |
| 2022/09/08 | 1,465 | 1,479 | 1,458 | 1,468 | +19 | +1.3% | 199,600 |
| 2022/09/07 | 1,476 | 1,476 | 1,447 | 1,449 | -13 | -0.9% | 152,000 |
| 2022/09/06 | 1,460 | 1,473 | 1,448 | 1,462 | +1 | +0.1% | 198,500 |
| 2022/09/05 | 1,465 | 1,471 | 1,449 | 1,461 | -5 | -0.3% | 182,700 |
| 2022/09/02 | 1,469 | 1,470 | 1,441 | 1,466 | +2 | +0.1% | 165,900 |
| 2022/09/01 | 1,480 | 1,490 | 1,458 | 1,464 | -20 | -1.3% | 208,900 |
| 2022/08/31 | 1,469 | 1,486 | 1,469 | 1,484 | +5 | +0.3% | 208,400 |
| 2022/08/30 | 1,466 | 1,479 | 1,466 | 1,479 | +18 | +1.2% | 90,800 |
| 2022/08/29 | 1,455 | 1,468 | 1,452 | 1,461 | -18 | -1.2% | 118,700 |
501～
550
件表示中 / 2614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 | 166,700円 | -2.4% | -18.3% | 3.00% | 11.98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 |
| ＩＤＥＣ | 251,000円 | -8.0% | -54.9% | 5.18% | 52.12倍 | 1.16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 |
| ＯＫＩ | 95,000円 | +9.0% | -20.7% | 3.16% | 8.67倍 | 0.59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 |
| ｓａｎｔｅｃＨＤ | 665,000円 | +16.6% | +2.2% | 2.11% | 18.62倍 | 3.93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 |
| ＪＤＩ | 2,000円 | -24.7% | - | 0.00% | - | 1.16倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。用途拡大や顧客分散で経営再建中 |
市場注目の銘柄
チャート関連のコラム
