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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,428 | 1,463 | 1,425 | 1,447 | +22 | +1.5% | 197,900 |
| 2023/01/24 | 1,434 | 1,441 | 1,422 | 1,425 | -4 | -0.3% | 125,300 |
| 2023/01/23 | 1,394 | 1,431 | 1,385 | 1,429 | +35 | +2.5% | 156,900 |
| 2023/01/20 | 1,393 | 1,402 | 1,387 | 1,394 | +1 | +0.1% | 142,700 |
| 2023/01/19 | 1,415 | 1,426 | 1,391 | 1,393 | -40 | -2.8% | 250,800 |
| 2023/01/18 | 1,406 | 1,463 | 1,393 | 1,433 | +87 | +6.5% | 455,600 |
| 2023/01/17 | 1,336 | 1,351 | 1,336 | 1,346 | +10 | +0.7% | 91,200 |
| 2023/01/16 | 1,342 | 1,349 | 1,325 | 1,336 | -11 | -0.8% | 84,900 |
| 2023/01/13 | 1,377 | 1,383 | 1,346 | 1,347 | -30 | -2.2% | 121,200 |
| 2023/01/12 | 1,390 | 1,394 | 1,376 | 1,377 | -17 | -1.2% | 118,700 |
| 2023/01/11 | 1,365 | 1,402 | 1,365 | 1,394 | +40 | +3% | 116,700 |
| 2023/01/10 | 1,364 | 1,369 | 1,353 | 1,354 | +3 | +0.2% | 115,600 |
| 2023/01/06 | 1,330 | 1,357 | 1,322 | 1,351 | +11 | +0.8% | 150,700 |
| 2023/01/05 | 1,350 | 1,363 | 1,335 | 1,340 | -17 | -1.3% | 111,000 |
| 2023/01/04 | 1,361 | 1,361 | 1,342 | 1,357 | -2 | -0.1% | 131,200 |
| 2022/12/30 | 1,365 | 1,374 | 1,357 | 1,359 | +5 | +0.4% | 98,900 |
| 2022/12/29 | 1,350 | 1,357 | 1,333 | 1,354 | -4 | -0.3% | 69,500 |
| 2022/12/28 | 1,354 | 1,360 | 1,341 | 1,358 | +4 | +0.3% | 118,900 |
| 2022/12/27 | 1,350 | 1,354 | 1,339 | 1,354 | +9 | +0.7% | 66,400 |
| 2022/12/26 | 1,380 | 1,380 | 1,335 | 1,345 | -24 | -1.8% | 88,800 |
| 2022/12/23 | 1,340 | 1,372 | 1,335 | 1,369 | +16 | +1.2% | 181,300 |
| 2022/12/22 | 1,358 | 1,367 | 1,347 | 1,353 | +10 | +0.7% | 182,000 |
| 2022/12/21 | 1,357 | 1,363 | 1,329 | 1,343 | -18 | -1.3% | 296,100 |
| 2022/12/20 | 1,390 | 1,410 | 1,354 | 1,361 | -29 | -2.1% | 216,700 |
| 2022/12/19 | 1,386 | 1,404 | 1,379 | 1,390 | -6 | -0.4% | 270,500 |
| 2022/12/16 | 1,415 | 1,417 | 1,393 | 1,396 | -26 | -1.8% | 163,000 |
| 2022/12/15 | 1,403 | 1,428 | 1,396 | 1,422 | +13 | +0.9% | 104,300 |
| 2022/12/14 | 1,410 | 1,422 | 1,407 | 1,409 | +5 | +0.4% | 148,100 |
| 2022/12/13 | 1,428 | 1,433 | 1,404 | 1,404 | -11 | -0.8% | 158,200 |
| 2022/12/12 | 1,406 | 1,421 | 1,397 | 1,415 | +10 | +0.7% | 157,900 |
| 2022/12/09 | 1,395 | 1,416 | 1,395 | 1,405 | +25 | +1.8% | 205,200 |
| 2022/12/08 | 1,379 | 1,383 | 1,365 | 1,380 | +4 | +0.3% | 157,000 |
| 2022/12/07 | 1,373 | 1,385 | 1,368 | 1,376 | +2 | +0.1% | 186,700 |
| 2022/12/06 | 1,374 | 1,382 | 1,355 | 1,374 | -8 | -0.6% | 175,600 |
| 2022/12/05 | 1,375 | 1,382 | 1,370 | 1,382 | +13 | +0.9% | 146,300 |
| 2022/12/02 | 1,397 | 1,397 | 1,361 | 1,369 | -35 | -2.5% | 224,400 |
| 2022/12/01 | 1,434 | 1,440 | 1,404 | 1,404 | -6 | -0.4% | 287,200 |
| 2022/11/30 | 1,432 | 1,441 | 1,397 | 1,410 | -22 | -1.5% | 257,800 |
| 2022/11/29 | 1,414 | 1,443 | 1,410 | 1,432 | +17 | +1.2% | 249,000 |
| 2022/11/28 | 1,430 | 1,431 | 1,410 | 1,415 | -9 | -0.6% | 177,400 |
| 2022/11/25 | 1,423 | 1,433 | 1,417 | 1,424 | +7 | +0.5% | 135,800 |
| 2022/11/24 | 1,421 | 1,432 | 1,412 | 1,417 | +17 | +1.2% | 172,700 |
| 2022/11/22 | 1,399 | 1,414 | 1,395 | 1,400 | +5 | +0.4% | 159,300 |
| 2022/11/21 | 1,418 | 1,434 | 1,395 | 1,395 | -19 | -1.3% | 182,100 |
| 2022/11/18 | 1,398 | 1,423 | 1,395 | 1,414 | +28 | +2% | 301,200 |
| 2022/11/17 | 1,352 | 1,395 | 1,350 | 1,386 | +39 | +2.9% | 315,400 |
| 2022/11/16 | 1,316 | 1,354 | 1,310 | 1,347 | +31 | +2.4% | 233,500 |
| 2022/11/15 | 1,280 | 1,327 | 1,276 | 1,316 | +36 | +2.8% | 175,100 |
| 2022/11/14 | 1,302 | 1,304 | 1,280 | 1,280 | -42 | -3.2% | 160,700 |
| 2022/11/11 | 1,366 | 1,368 | 1,320 | 1,322 | -26 | -1.9% | 208,800 |
601～
650
件表示中 / 2764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 | 186,100円 | +5.2% | +12.6% | 2.69% | 11.47倍 | 0.87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 | 213,300円 | +5.6% | +33.9% | 5.16% | 19.95倍 | 0.71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 |
| ワコム | 65,800円 | -4.9% | +10.6% | 3.34% | 10.42倍 | 2.86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 | 120,000円 | +2.4% | -6.8% | 3.00% | 13.43倍 | 0.73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 | 305,000円 | 0.0% | +2.7% | 2.62% | 10.53倍 | 1.29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
