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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 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 |
| 2022/06/03 | 1,286 | 1,323 | 1,286 | 1,318 | +40 | +3.1% | 279,300 |
| 2022/06/02 | 1,269 | 1,284 | 1,261 | 1,278 | +14 | +1.1% | 254,300 |
| 2022/06/01 | 1,263 | 1,269 | 1,250 | 1,264 | +4 | +0.3% | 150,300 |
| 2022/05/31 | 1,243 | 1,272 | 1,233 | 1,260 | +26 | +2.1% | 332,600 |
| 2022/05/30 | 1,216 | 1,245 | 1,215 | 1,234 | +32 | +2.7% | 295,900 |
| 2022/05/27 | 1,212 | 1,214 | 1,200 | 1,202 | +3 | +0.3% | 100,600 |
| 2022/05/26 | 1,199 | 1,214 | 1,199 | 1,199 | +7 | +0.6% | 89,700 |
| 2022/05/25 | 1,201 | 1,206 | 1,187 | 1,192 | -15 | -1.2% | 153,700 |
| 2022/05/24 | 1,231 | 1,232 | 1,207 | 1,207 | -26 | -2.1% | 137,600 |
| 2022/05/23 | 1,229 | 1,239 | 1,220 | 1,233 | +13 | +1.1% | 97,800 |
| 2022/05/20 | 1,216 | 1,226 | 1,205 | 1,220 | -7 | -0.6% | 144,100 |
| 2022/05/19 | 1,171 | 1,227 | 1,170 | 1,227 | +11 | +0.9% | 260,200 |
| 2022/05/18 | 1,240 | 1,245 | 1,211 | 1,216 | -8 | -0.7% | 197,400 |
| 2022/05/17 | 1,210 | 1,246 | 1,206 | 1,224 | +20 | +1.7% | 242,800 |
| 2022/05/16 | 1,252 | 1,254 | 1,200 | 1,204 | +47 | +4.1% | 559,600 |
| 2022/05/13 | 1,124 | 1,162 | 1,124 | 1,157 | +27 | +2.4% | 101,800 |
| 2022/05/12 | 1,141 | 1,151 | 1,130 | 1,130 | -14 | -1.2% | 85,900 |
| 2022/05/11 | 1,143 | 1,151 | 1,139 | 1,144 | -1 | -0.1% | 60,000 |
| 2022/05/10 | 1,135 | 1,152 | 1,128 | 1,145 | -7 | -0.6% | 108,300 |
| 2022/05/09 | 1,156 | 1,169 | 1,150 | 1,152 | -28 | -2.4% | 90,200 |
| 2022/05/06 | 1,179 | 1,189 | 1,166 | 1,180 | +7 | +0.6% | 182,200 |
| 2022/05/02 | 1,168 | 1,179 | 1,159 | 1,173 | +9 | +0.8% | 90,300 |
| 2022/04/28 | 1,133 | 1,164 | 1,133 | 1,164 | +29 | +2.6% | 81,500 |
701～
750
件表示中 / 2733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 | 173,500円 | +5.2% | +12.6% | 2.88% | 10.69倍 | 0.82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 | 202,500円 | +5.6% | +33.9% | 5.43% | 18.94倍 | 0.67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 | 266,100円 | +0.4% | -11.7% | 4.13% | 9.34倍 | 1.16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 |
| ワコム | 59,700円 | -4.9% | +10.6% | 3.69% | 9.45倍 | 2.60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 | 114,700円 | +2.4% | -6.8% | 3.14% | 12.84倍 | 0.70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
