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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,577 | 1,577 | 1,555 | 1,567 | -7 | -0.4% | 215,800 |
| 2024/03/01 | 1,563 | 1,583 | 1,551 | 1,574 | +18 | +1.2% | 197,400 |
| 2024/02/29 | 1,561 | 1,561 | 1,541 | 1,556 | -10 | -0.6% | 211,400 |
| 2024/02/28 | 1,575 | 1,579 | 1,563 | 1,566 | -18 | -1.1% | 199,100 |
| 2024/02/27 | 1,589 | 1,598 | 1,578 | 1,584 | -5 | -0.3% | 137,400 |
| 2024/02/26 | 1,603 | 1,610 | 1,583 | 1,589 | -7 | -0.4% | 139,500 |
| 2024/02/22 | 1,588 | 1,604 | 1,586 | 1,596 | +18 | +1.1% | 149,000 |
| 2024/02/21 | 1,582 | 1,583 | 1,567 | 1,578 | -7 | -0.4% | 99,300 |
| 2024/02/20 | 1,572 | 1,589 | 1,563 | 1,585 | +20 | +1.3% | 180,000 |
| 2024/02/19 | 1,556 | 1,569 | 1,550 | 1,565 | -1 | -0.1% | 240,400 |
| 2024/02/16 | 1,560 | 1,575 | 1,558 | 1,566 | +9 | +0.6% | 239,900 |
| 2024/02/15 | 1,582 | 1,582 | 1,555 | 1,557 | -8 | -0.5% | 96,600 |
| 2024/02/14 | 1,590 | 1,593 | 1,555 | 1,565 | -37 | -2.3% | 138,100 |
| 2024/02/13 | 1,610 | 1,611 | 1,585 | 1,602 | ±0 | ±0% | 191,100 |
| 2024/02/09 | 1,570 | 1,618 | 1,570 | 1,602 | +27 | +1.7% | 264,400 |
| 2024/02/08 | 1,570 | 1,587 | 1,549 | 1,575 | +5 | +0.3% | 210,500 |
| 2024/02/07 | 1,557 | 1,573 | 1,543 | 1,570 | +49 | +3.2% | 277,900 |
| 2024/02/06 | 1,544 | 1,546 | 1,519 | 1,521 | -19 | -1.2% | 237,700 |
| 2024/02/05 | 1,567 | 1,568 | 1,540 | 1,540 | -26 | -1.7% | 318,300 |
| 2024/02/02 | 1,584 | 1,594 | 1,564 | 1,566 | -21 | -1.3% | 379,000 |
| 2024/02/01 | 1,597 | 1,625 | 1,560 | 1,587 | -43 | -2.6% | 577,900 |
| 2024/01/31 | 1,606 | 1,630 | 1,600 | 1,630 | +13 | +0.8% | 187,500 |
| 2024/01/30 | 1,631 | 1,631 | 1,613 | 1,617 | -14 | -0.9% | 116,800 |
| 2024/01/29 | 1,615 | 1,632 | 1,615 | 1,631 | +21 | +1.3% | 101,200 |
| 2024/01/26 | 1,613 | 1,619 | 1,601 | 1,610 | -13 | -0.8% | 140,700 |
| 2024/01/25 | 1,630 | 1,638 | 1,620 | 1,623 | -11 | -0.7% | 140,100 |
| 2024/01/24 | 1,620 | 1,636 | 1,619 | 1,634 | +9 | +0.6% | 120,100 |
| 2024/01/23 | 1,635 | 1,638 | 1,618 | 1,625 | -10 | -0.6% | 198,700 |
| 2024/01/22 | 1,631 | 1,637 | 1,614 | 1,635 | +8 | +0.5% | 149,300 |
| 2024/01/19 | 1,580 | 1,629 | 1,578 | 1,627 | +62 | +4% | 338,300 |
| 2024/01/18 | 1,558 | 1,570 | 1,553 | 1,565 | +4 | +0.3% | 105,400 |
| 2024/01/17 | 1,577 | 1,581 | 1,559 | 1,561 | -16 | -1% | 176,900 |
| 2024/01/16 | 1,602 | 1,602 | 1,573 | 1,577 | -22 | -1.4% | 243,600 |
| 2024/01/15 | 1,595 | 1,602 | 1,587 | 1,599 | ±0 | ±0% | 183,500 |
| 2024/01/12 | 1,625 | 1,625 | 1,591 | 1,599 | -20 | -1.2% | 161,800 |
| 2024/01/11 | 1,609 | 1,627 | 1,607 | 1,619 | +25 | +1.6% | 163,900 |
| 2024/01/10 | 1,591 | 1,606 | 1,585 | 1,594 | +6 | +0.4% | 137,100 |
| 2024/01/09 | 1,600 | 1,605 | 1,581 | 1,588 | +2 | +0.1% | 118,300 |
| 2024/01/05 | 1,615 | 1,617 | 1,582 | 1,586 | -15 | -0.9% | 206,200 |
| 2024/01/04 | 1,569 | 1,601 | 1,536 | 1,601 | +41 | +2.6% | 281,000 |
| 2023/12/29 | 1,557 | 1,569 | 1,552 | 1,560 | +4 | +0.3% | 82,300 |
| 2023/12/28 | 1,540 | 1,557 | 1,540 | 1,556 | +7 | +0.5% | 101,100 |
| 2023/12/27 | 1,542 | 1,550 | 1,541 | 1,549 | +12 | +0.8% | 135,300 |
| 2023/12/26 | 1,535 | 1,548 | 1,532 | 1,537 | ±0 | ±0% | 111,500 |
| 2023/12/25 | 1,566 | 1,568 | 1,537 | 1,537 | -27 | -1.7% | 110,900 |
| 2023/12/22 | 1,551 | 1,569 | 1,550 | 1,564 | +27 | +1.8% | 168,800 |
| 2023/12/21 | 1,545 | 1,560 | 1,537 | 1,537 | -31 | -2% | 131,500 |
| 2023/12/20 | 1,570 | 1,580 | 1,566 | 1,568 | +3 | +0.2% | 89,100 |
| 2023/12/19 | 1,564 | 1,569 | 1,550 | 1,565 | +1 | +0.1% | 113,300 |
| 2023/12/18 | 1,573 | 1,573 | 1,545 | 1,564 | -12 | -0.8% | 133,600 |
51～
100
件表示中 / 2485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 | 156,000円 | -0.9% | -18.3% | 3.21% | 11.92倍 | 0.76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 |
| ｓａｎｔｅｃＨＤ | 678,000円 | +6.0% | -4.2% | 1.47% | 20.45倍 | 4.50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 |
| 山一電 | 368,500円 | +26.3% | +147.1% | 2.01% | 15.07倍 | 1.98倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| イリソ電子 | 310,500円 | +4.9% | -5.4% | 3.22% | 14.05倍 | 0.96倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
| エスペック | 310,000円 | +4.6% | +4.1% | 2.58% | 13.02倍 | 1.28倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
市場注目の銘柄
チャート関連のコラム
