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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 1,190 | 1,220 | 1,171 | 1,214 | +12 | +1% | 141,200 |
| 2022/03/31 | 1,204 | 1,227 | 1,202 | 1,202 | -27 | -2.2% | 143,000 |
| 2022/03/30 | 1,230 | 1,234 | 1,214 | 1,229 | -10 | -0.8% | 115,700 |
| 2022/03/29 | 1,218 | 1,240 | 1,207 | 1,239 | +19 | +1.6% | 125,200 |
| 2022/03/28 | 1,250 | 1,250 | 1,220 | 1,220 | -18 | -1.5% | 101,200 |
| 2022/03/25 | 1,235 | 1,249 | 1,232 | 1,238 | +5 | +0.4% | 193,700 |
| 2022/03/24 | 1,196 | 1,233 | 1,194 | 1,233 | +26 | +2.2% | 188,800 |
| 2022/03/23 | 1,193 | 1,212 | 1,191 | 1,207 | +18 | +1.5% | 153,100 |
| 2022/03/22 | 1,200 | 1,207 | 1,180 | 1,189 | +5 | +0.4% | 145,500 |
| 2022/03/18 | 1,181 | 1,193 | 1,173 | 1,184 | +3 | +0.3% | 192,300 |
| 2022/03/17 | 1,188 | 1,191 | 1,162 | 1,181 | +20 | +1.7% | 120,800 |
| 2022/03/16 | 1,162 | 1,166 | 1,145 | 1,161 | +7 | +0.6% | 127,000 |
| 2022/03/15 | 1,120 | 1,162 | 1,120 | 1,154 | +34 | +3% | 119,600 |
| 2022/03/14 | 1,125 | 1,134 | 1,115 | 1,120 | +9 | +0.8% | 86,000 |
| 2022/03/11 | 1,097 | 1,116 | 1,093 | 1,111 | -10 | -0.9% | 178,500 |
| 2022/03/10 | 1,114 | 1,128 | 1,109 | 1,121 | +51 | +4.8% | 126,200 |
| 2022/03/09 | 1,077 | 1,093 | 1,061 | 1,070 | +9 | +0.8% | 111,100 |
| 2022/03/08 | 1,063 | 1,083 | 1,055 | 1,061 | -25 | -2.3% | 188,100 |
| 2022/03/07 | 1,125 | 1,127 | 1,075 | 1,086 | -62 | -5.4% | 218,600 |
| 2022/03/04 | 1,168 | 1,176 | 1,142 | 1,148 | -9 | -0.8% | 188,300 |
| 2022/03/03 | 1,164 | 1,179 | 1,150 | 1,157 | +11 | +1% | 186,600 |
| 2022/03/02 | 1,162 | 1,163 | 1,143 | 1,146 | -32 | -2.7% | 185,600 |
| 2022/03/01 | 1,182 | 1,199 | 1,173 | 1,178 | -1 | -0.1% | 258,400 |
| 2022/02/28 | 1,186 | 1,189 | 1,160 | 1,179 | +6 | +0.5% | 252,700 |
| 2022/02/25 | 1,167 | 1,183 | 1,164 | 1,173 | +18 | +1.6% | 106,800 |
| 2022/02/24 | 1,161 | 1,169 | 1,143 | 1,155 | -17 | -1.5% | 190,900 |
| 2022/02/22 | 1,196 | 1,196 | 1,165 | 1,172 | -40 | -3.3% | 159,900 |
| 2022/02/21 | 1,196 | 1,214 | 1,191 | 1,212 | -2 | -0.2% | 100,000 |
| 2022/02/18 | 1,211 | 1,222 | 1,202 | 1,214 | -13 | -1.1% | 134,600 |
| 2022/02/17 | 1,258 | 1,262 | 1,225 | 1,227 | -28 | -2.2% | 81,200 |
| 2022/02/16 | 1,245 | 1,261 | 1,243 | 1,255 | +24 | +1.9% | 80,500 |
| 2022/02/15 | 1,251 | 1,257 | 1,225 | 1,231 | -9 | -0.7% | 126,000 |
| 2022/02/14 | 1,235 | 1,245 | 1,229 | 1,240 | -12 | -1% | 132,100 |
| 2022/02/10 | 1,253 | 1,259 | 1,241 | 1,252 | +7 | +0.6% | 214,500 |
| 2022/02/09 | 1,220 | 1,249 | 1,219 | 1,245 | +21 | +1.7% | 175,200 |
| 2022/02/08 | 1,227 | 1,232 | 1,214 | 1,224 | -6 | -0.5% | 238,600 |
| 2022/02/07 | 1,236 | 1,236 | 1,216 | 1,230 | -17 | -1.4% | 237,000 |
| 2022/02/04 | 1,220 | 1,254 | 1,219 | 1,247 | +20 | +1.6% | 179,100 |
| 2022/02/03 | 1,235 | 1,239 | 1,227 | 1,227 | -15 | -1.2% | 147,300 |
| 2022/02/02 | 1,250 | 1,251 | 1,234 | 1,242 | -5 | -0.4% | 208,700 |
| 2022/02/01 | 1,250 | 1,262 | 1,242 | 1,247 | +23 | +1.9% | 464,000 |
| 2022/01/31 | 1,215 | 1,237 | 1,207 | 1,224 | +32 | +2.7% | 431,700 |
| 2022/01/28 | 1,210 | 1,231 | 1,144 | 1,192 | -40 | -3.2% | 773,000 |
| 2022/01/27 | 1,295 | 1,296 | 1,223 | 1,232 | -57 | -4.4% | 363,500 |
| 2022/01/26 | 1,287 | 1,303 | 1,278 | 1,289 | +4 | +0.3% | 156,700 |
| 2022/01/25 | 1,320 | 1,321 | 1,271 | 1,285 | -47 | -3.5% | 238,500 |
| 2022/01/24 | 1,322 | 1,339 | 1,316 | 1,332 | -9 | -0.7% | 166,300 |
| 2022/01/21 | 1,315 | 1,344 | 1,307 | 1,341 | -11 | -0.8% | 329,600 |
| 2022/01/20 | 1,339 | 1,364 | 1,330 | 1,352 | +20 | +1.5% | 334,100 |
| 2022/01/19 | 1,361 | 1,368 | 1,328 | 1,332 | -43 | -3.1% | 239,800 |
801～
850
件表示中 / 2765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 | 185,700円 | +5.2% | +12.6% | 2.69% | 11.44倍 | 0.88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 | 604,000円 | - | - | - | - | 2.47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 |
| ワコム | 66,500円 | -4.9% | +10.6% | 3.31% | 10.52倍 | 2.90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 | 120,600円 | +2.4% | -6.8% | 2.99% | 13.50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 | 304,500円 | 0.0% | +2.7% | 2.63% | 10.52倍 | 1.28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
