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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,527 | 1,531 | 1,509 | 1,529 | ±0 | ±0% | 137,500 |
| 2023/08/04 | 1,545 | 1,556 | 1,526 | 1,529 | -17 | -1.1% | 242,800 |
| 2023/08/03 | 1,613 | 1,613 | 1,544 | 1,546 | -89 | -5.4% | 571,100 |
| 2023/08/02 | 1,590 | 1,655 | 1,589 | 1,635 | +30 | +1.9% | 351,500 |
| 2023/08/01 | 1,613 | 1,616 | 1,587 | 1,605 | -10 | -0.6% | 288,300 |
| 2023/07/31 | 1,615 | 1,649 | 1,602 | 1,615 | +16 | +1% | 376,600 |
| 2023/07/28 | 1,632 | 1,668 | 1,558 | 1,599 | +37 | +2.4% | 898,900 |
| 2023/07/27 | 1,562 | 1,575 | 1,542 | 1,562 | -3 | -0.2% | 277,600 |
| 2023/07/26 | 1,565 | 1,570 | 1,552 | 1,565 | +3 | +0.2% | 154,800 |
| 2023/07/25 | 1,566 | 1,568 | 1,556 | 1,562 | -1 | -0.1% | 127,600 |
| 2023/07/24 | 1,558 | 1,574 | 1,555 | 1,563 | +10 | +0.6% | 125,700 |
| 2023/07/21 | 1,562 | 1,568 | 1,549 | 1,553 | -6 | -0.4% | 138,800 |
| 2023/07/20 | 1,581 | 1,581 | 1,559 | 1,559 | -20 | -1.3% | 121,300 |
| 2023/07/19 | 1,580 | 1,588 | 1,571 | 1,579 | +10 | +0.6% | 140,900 |
| 2023/07/18 | 1,570 | 1,579 | 1,563 | 1,569 | +7 | +0.4% | 139,000 |
| 2023/07/14 | 1,575 | 1,580 | 1,548 | 1,562 | -11 | -0.7% | 207,400 |
| 2023/07/13 | 1,570 | 1,586 | 1,556 | 1,573 | +14 | +0.9% | 174,400 |
| 2023/07/12 | 1,574 | 1,576 | 1,555 | 1,559 | -11 | -0.7% | 147,900 |
| 2023/07/11 | 1,590 | 1,595 | 1,569 | 1,570 | -18 | -1.1% | 151,500 |
| 2023/07/10 | 1,605 | 1,605 | 1,588 | 1,588 | -4 | -0.3% | 166,500 |
| 2023/07/07 | 1,600 | 1,605 | 1,587 | 1,592 | -26 | -1.6% | 161,700 |
| 2023/07/06 | 1,617 | 1,631 | 1,605 | 1,618 | -6 | -0.4% | 198,900 |
| 2023/07/05 | 1,639 | 1,640 | 1,620 | 1,624 | -22 | -1.3% | 180,000 |
| 2023/07/04 | 1,634 | 1,649 | 1,626 | 1,646 | +9 | +0.5% | 181,100 |
| 2023/07/03 | 1,637 | 1,647 | 1,624 | 1,637 | +38 | +2.4% | 355,700 |
| 2023/06/30 | 1,593 | 1,603 | 1,577 | 1,599 | +7 | +0.4% | 241,200 |
| 2023/06/29 | 1,595 | 1,617 | 1,586 | 1,592 | -3 | -0.2% | 266,500 |
| 2023/06/28 | 1,554 | 1,598 | 1,553 | 1,595 | +57 | +3.7% | 427,300 |
| 2023/06/27 | 1,562 | 1,562 | 1,532 | 1,538 | -30 | -1.9% | 249,300 |
| 2023/06/26 | 1,550 | 1,576 | 1,540 | 1,568 | +18 | +1.2% | 220,800 |
| 2023/06/23 | 1,580 | 1,585 | 1,538 | 1,550 | -23 | -1.5% | 231,400 |
| 2023/06/22 | 1,568 | 1,589 | 1,568 | 1,573 | +7 | +0.4% | 197,900 |
| 2023/06/21 | 1,570 | 1,587 | 1,560 | 1,566 | -24 | -1.5% | 243,700 |
| 2023/06/20 | 1,580 | 1,590 | 1,558 | 1,590 | +15 | +1% | 271,500 |
| 2023/06/19 | 1,596 | 1,602 | 1,571 | 1,575 | +9 | +0.6% | 369,300 |
| 2023/06/16 | 1,580 | 1,581 | 1,546 | 1,566 | -6 | -0.4% | 450,300 |
| 2023/06/15 | 1,597 | 1,600 | 1,559 | 1,572 | -25 | -1.6% | 437,100 |
| 2023/06/14 | 1,573 | 1,623 | 1,556 | 1,597 | +58 | +3.8% | 1,037,300 |
| 2023/06/13 | 1,550 | 1,562 | 1,521 | 1,539 | +52 | +3.5% | 594,200 |
| 2023/06/12 | 1,500 | 1,502 | 1,482 | 1,487 | +2 | +0.1% | 186,000 |
| 2023/06/09 | 1,471 | 1,487 | 1,469 | 1,485 | +16 | +1.1% | 220,900 |
| 2023/06/08 | 1,479 | 1,489 | 1,457 | 1,469 | -6 | -0.4% | 161,000 |
| 2023/06/07 | 1,485 | 1,493 | 1,465 | 1,475 | +1 | +0.1% | 201,800 |
| 2023/06/06 | 1,481 | 1,484 | 1,468 | 1,474 | -18 | -1.2% | 95,700 |
| 2023/06/05 | 1,488 | 1,499 | 1,486 | 1,492 | +26 | +1.8% | 192,200 |
| 2023/06/02 | 1,450 | 1,468 | 1,450 | 1,466 | +13 | +0.9% | 129,600 |
| 2023/06/01 | 1,446 | 1,465 | 1,445 | 1,453 | +12 | +0.8% | 130,400 |
| 2023/05/31 | 1,452 | 1,452 | 1,434 | 1,441 | -20 | -1.4% | 368,500 |
| 2023/05/30 | 1,467 | 1,469 | 1,435 | 1,461 | -12 | -0.8% | 164,300 |
| 2023/05/29 | 1,485 | 1,490 | 1,470 | 1,473 | +9 | +0.6% | 126,100 |
501～
550
件表示中 / 2796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 | 203,800円 | +5.2% | +12.6% | 2.45% | 12.56倍 | 0.96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 | 626,000円 | - | - | - | - | 2.56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 |
| ホーチキ | 362,500円 | 0.0% | +2.7% | 2.21% | 12.52倍 | 1.52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 |
| ニチコン | 131,300円 | +2.4% | -6.8% | 2.74% | 14.70倍 | 0.80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 |
| ｓａｎｔｅｃＨＤ | 740,000円 | +8.2% | -8.7% | 2.03% | 18.13倍 | 4.06倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
市場注目の銘柄
チャート関連のコラム
