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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,445 | 1,446 | 1,417 | 1,418 | -39 | -2.7% | 180,100 |
| 2022/01/14 | 1,464 | 1,464 | 1,435 | 1,457 | -11 | -0.7% | 230,800 |
| 2022/01/13 | 1,506 | 1,513 | 1,458 | 1,468 | -38 | -2.5% | 224,600 |
| 2022/01/12 | 1,469 | 1,531 | 1,460 | 1,506 | +59 | +4.1% | 553,200 |
| 2022/01/11 | 1,412 | 1,448 | 1,403 | 1,447 | +28 | +2% | 316,300 |
| 2022/01/07 | 1,403 | 1,420 | 1,392 | 1,419 | -23 | -1.6% | 549,300 |
| 2022/01/06 | 1,452 | 1,498 | 1,435 | 1,442 | -24 | -1.6% | 511,400 |
| 2022/01/05 | 1,435 | 1,472 | 1,425 | 1,466 | +45 | +3.2% | 416,900 |
| 2022/01/04 | 1,397 | 1,424 | 1,380 | 1,421 | +53 | +3.9% | 271,900 |
| 2021/12/30 | 1,378 | 1,385 | 1,361 | 1,368 | -16 | -1.2% | 120,100 |
| 2021/12/29 | 1,374 | 1,392 | 1,372 | 1,384 | +4 | +0.3% | 228,200 |
| 2021/12/28 | 1,360 | 1,380 | 1,357 | 1,380 | +17 | +1.2% | 257,100 |
| 2021/12/27 | 1,380 | 1,383 | 1,352 | 1,363 | -14 | -1% | 156,000 |
| 2021/12/24 | 1,402 | 1,406 | 1,374 | 1,377 | -18 | -1.3% | 155,800 |
| 2021/12/23 | 1,405 | 1,409 | 1,385 | 1,395 | -10 | -0.7% | 132,000 |
| 2021/12/22 | 1,423 | 1,423 | 1,403 | 1,405 | -29 | -2% | 162,500 |
| 2021/12/21 | 1,425 | 1,451 | 1,419 | 1,434 | +20 | +1.4% | 245,100 |
| 2021/12/20 | 1,460 | 1,464 | 1,408 | 1,414 | -65 | -4.4% | 206,100 |
| 2021/12/17 | 1,466 | 1,482 | 1,453 | 1,479 | +10 | +0.7% | 184,600 |
| 2021/12/16 | 1,466 | 1,474 | 1,457 | 1,469 | +25 | +1.7% | 159,600 |
| 2021/12/15 | 1,460 | 1,469 | 1,440 | 1,444 | -24 | -1.6% | 120,000 |
| 2021/12/14 | 1,455 | 1,470 | 1,437 | 1,468 | +33 | +2.3% | 167,300 |
| 2021/12/13 | 1,460 | 1,460 | 1,426 | 1,435 | -8 | -0.6% | 95,800 |
| 2021/12/10 | 1,450 | 1,467 | 1,437 | 1,443 | -1 | -0.1% | 169,300 |
| 2021/12/09 | 1,413 | 1,453 | 1,411 | 1,444 | +2 | +0.1% | 135,600 |
| 2021/12/08 | 1,450 | 1,456 | 1,432 | 1,442 | +1 | +0.1% | 118,000 |
| 2021/12/07 | 1,410 | 1,445 | 1,405 | 1,441 | +47 | +3.4% | 224,300 |
| 2021/12/06 | 1,399 | 1,412 | 1,389 | 1,394 | +7 | +0.5% | 191,700 |
| 2021/12/03 | 1,375 | 1,390 | 1,367 | 1,387 | +13 | +0.9% | 169,500 |
| 2021/12/02 | 1,354 | 1,394 | 1,344 | 1,374 | +34 | +2.5% | 330,600 |
| 2021/12/01 | 1,309 | 1,343 | 1,292 | 1,340 | +31 | +2.4% | 234,600 |
| 2021/11/30 | 1,318 | 1,350 | 1,304 | 1,309 | +9 | +0.7% | 276,200 |
| 2021/11/29 | 1,320 | 1,329 | 1,294 | 1,300 | -50 | -3.7% | 179,200 |
| 2021/11/26 | 1,396 | 1,396 | 1,341 | 1,350 | -56 | -4% | 149,600 |
| 2021/11/25 | 1,395 | 1,415 | 1,392 | 1,406 | +11 | +0.8% | 172,200 |
| 2021/11/24 | 1,393 | 1,407 | 1,382 | 1,395 | +7 | +0.5% | 168,500 |
| 2021/11/22 | 1,363 | 1,399 | 1,354 | 1,388 | +17 | +1.2% | 168,900 |
| 2021/11/19 | 1,337 | 1,375 | 1,324 | 1,371 | +41 | +3.1% | 219,300 |
| 2021/11/18 | 1,319 | 1,332 | 1,310 | 1,330 | +7 | +0.5% | 203,200 |
| 2021/11/17 | 1,333 | 1,333 | 1,311 | 1,323 | -15 | -1.1% | 179,200 |
| 2021/11/16 | 1,337 | 1,349 | 1,332 | 1,338 | -7 | -0.5% | 111,900 |
| 2021/11/15 | 1,350 | 1,355 | 1,336 | 1,345 | -3 | -0.2% | 109,600 |
| 2021/11/12 | 1,342 | 1,358 | 1,342 | 1,348 | +9 | +0.7% | 85,500 |
| 2021/11/11 | 1,338 | 1,343 | 1,331 | 1,339 | +1 | +0.1% | 59,700 |
| 2021/11/10 | 1,342 | 1,353 | 1,330 | 1,338 | -4 | -0.3% | 60,900 |
| 2021/11/09 | 1,367 | 1,368 | 1,340 | 1,342 | -19 | -1.4% | 51,000 |
| 2021/11/08 | 1,386 | 1,388 | 1,355 | 1,361 | -24 | -1.7% | 150,100 |
| 2021/11/05 | 1,387 | 1,402 | 1,370 | 1,385 | -21 | -1.5% | 129,800 |
| 2021/11/04 | 1,373 | 1,406 | 1,369 | 1,406 | +38 | +2.8% | 242,300 |
| 2021/11/02 | 1,347 | 1,389 | 1,342 | 1,368 | +4 | +0.3% | 197,800 |
701～
750
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
