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 |
|---|---|---|---|---|---|---|---|
| 2022/08/16 | 1,450 | 1,455 | 1,436 | 1,448 | +3 | +0.2% | 123,100 |
| 2022/08/15 | 1,430 | 1,448 | 1,429 | 1,445 | +17 | +1.2% | 114,400 |
| 2022/08/12 | 1,439 | 1,444 | 1,418 | 1,428 | +11 | +0.8% | 132,700 |
| 2022/08/10 | 1,410 | 1,422 | 1,403 | 1,417 | -12 | -0.8% | 90,200 |
| 2022/08/09 | 1,446 | 1,446 | 1,413 | 1,429 | -23 | -1.6% | 230,300 |
| 2022/08/08 | 1,478 | 1,478 | 1,448 | 1,452 | -18 | -1.2% | 165,100 |
| 2022/08/05 | 1,455 | 1,475 | 1,448 | 1,470 | +14 | +1% | 188,100 |
| 2022/08/04 | 1,458 | 1,474 | 1,440 | 1,456 | +18 | +1.3% | 219,900 |
| 2022/08/03 | 1,390 | 1,444 | 1,383 | 1,438 | +64 | +4.7% | 255,100 |
| 2022/08/02 | 1,359 | 1,378 | 1,357 | 1,374 | +15 | +1.1% | 385,200 |
| 2022/08/01 | 1,391 | 1,395 | 1,352 | 1,359 | -27 | -1.9% | 392,300 |
| 2022/07/29 | 1,400 | 1,405 | 1,383 | 1,386 | -15 | -1.1% | 331,500 |
| 2022/07/28 | 1,347 | 1,407 | 1,330 | 1,401 | -66 | -4.5% | 947,800 |
| 2022/07/27 | 1,485 | 1,485 | 1,458 | 1,467 | -29 | -1.9% | 368,800 |
| 2022/07/26 | 1,471 | 1,504 | 1,465 | 1,496 | +28 | +1.9% | 329,600 |
| 2022/07/25 | 1,475 | 1,489 | 1,461 | 1,468 | -27 | -1.8% | 251,100 |
| 2022/07/22 | 1,453 | 1,505 | 1,449 | 1,495 | +64 | +4.5% | 716,600 |
| 2022/07/21 | 1,420 | 1,431 | 1,411 | 1,431 | +11 | +0.8% | 328,300 |
| 2022/07/20 | 1,417 | 1,427 | 1,413 | 1,420 | +18 | +1.3% | 220,200 |
| 2022/07/19 | 1,399 | 1,405 | 1,375 | 1,402 | +15 | +1.1% | 196,200 |
| 2022/07/15 | 1,388 | 1,396 | 1,377 | 1,387 | -1 | -0.1% | 276,100 |
| 2022/07/14 | 1,352 | 1,388 | 1,345 | 1,388 | +66 | +5% | 391,300 |
| 2022/07/13 | 1,315 | 1,325 | 1,312 | 1,322 | +22 | +1.7% | 111,600 |
| 2022/07/12 | 1,324 | 1,325 | 1,297 | 1,300 | -47 | -3.5% | 188,600 |
| 2022/07/11 | 1,339 | 1,349 | 1,335 | 1,347 | +33 | +2.5% | 142,200 |
| 2022/07/08 | 1,301 | 1,336 | 1,301 | 1,314 | +19 | +1.5% | 214,000 |
| 2022/07/07 | 1,299 | 1,314 | 1,269 | 1,295 | -1 | -0.1% | 223,000 |
| 2022/07/06 | 1,325 | 1,328 | 1,293 | 1,296 | -39 | -2.9% | 157,700 |
| 2022/07/05 | 1,342 | 1,349 | 1,333 | 1,335 | -4 | -0.3% | 150,300 |
| 2022/07/04 | 1,338 | 1,343 | 1,319 | 1,339 | +16 | +1.2% | 118,100 |
| 2022/07/01 | 1,335 | 1,341 | 1,311 | 1,323 | -2 | -0.2% | 188,700 |
| 2022/06/30 | 1,336 | 1,340 | 1,317 | 1,325 | -20 | -1.5% | 208,000 |
| 2022/06/29 | 1,347 | 1,349 | 1,333 | 1,345 | -3 | -0.2% | 106,300 |
| 2022/06/28 | 1,342 | 1,350 | 1,330 | 1,348 | +6 | +0.4% | 107,700 |
| 2022/06/27 | 1,343 | 1,356 | 1,326 | 1,342 | +15 | +1.1% | 103,400 |
| 2022/06/24 | 1,329 | 1,331 | 1,307 | 1,327 | -12 | -0.9% | 194,500 |
| 2022/06/23 | 1,326 | 1,349 | 1,323 | 1,339 | +16 | +1.2% | 168,200 |
| 2022/06/22 | 1,345 | 1,347 | 1,323 | 1,323 | -21 | -1.6% | 138,300 |
| 2022/06/21 | 1,320 | 1,352 | 1,320 | 1,344 | +27 | +2.1% | 154,600 |
| 2022/06/20 | 1,341 | 1,347 | 1,303 | 1,317 | -15 | -1.1% | 155,500 |
| 2022/06/17 | 1,326 | 1,352 | 1,321 | 1,332 | -15 | -1.1% | 309,800 |
| 2022/06/16 | 1,337 | 1,359 | 1,332 | 1,347 | +34 | +2.6% | 215,400 |
| 2022/06/15 | 1,327 | 1,332 | 1,313 | 1,313 | -24 | -1.8% | 185,200 |
| 2022/06/14 | 1,290 | 1,339 | 1,286 | 1,337 | +33 | +2.5% | 276,800 |
| 2022/06/13 | 1,296 | 1,312 | 1,291 | 1,304 | -19 | -1.4% | 185,700 |
| 2022/06/10 | 1,339 | 1,348 | 1,317 | 1,323 | -31 | -2.3% | 315,300 |
| 2022/06/09 | 1,389 | 1,389 | 1,354 | 1,354 | -39 | -2.8% | 265,000 |
| 2022/06/08 | 1,380 | 1,409 | 1,364 | 1,393 | +84 | +6.4% | 603,400 |
| 2022/06/07 | 1,305 | 1,319 | 1,303 | 1,309 | +2 | +0.2% | 146,300 |
| 2022/06/06 | 1,310 | 1,315 | 1,290 | 1,307 | -11 | -0.8% | 147,500 |
651～
700
件表示中 / 2706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 | 165,400円 | +0.1% | -14.2% | 3.02% | 20.37倍 | 0.79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 |
| メガチップス | 409,500円 | -22.3% | -27.7% | 3.42% | 13.99倍 | 0.55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 |
| ＥＩＺＯ | 192,400円 | +0.7% | -24.1% | 5.46% | 23.29倍 | 0.62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 | 236,700円 | +0.4% | -11.7% | 4.65% | 8.31倍 | 1.03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 |
| ニチコン | 111,300円 | -3.1% | -38.6% | 3.14% | 12.37倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
