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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
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
