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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,907 | 1,924 | 1,886 | 1,908 | -28 | -1.4% | 122,200 |
| 2025/03/06 | 1,920 | 1,970 | 1,889 | 1,936 | +44 | +2.3% | 189,300 |
| 2025/03/05 | 1,875 | 1,913 | 1,867 | 1,892 | +18 | +1% | 101,300 |
| 2025/03/04 | 1,919 | 1,922 | 1,874 | 1,874 | -37 | -1.9% | 160,700 |
| 2025/03/03 | 1,914 | 1,919 | 1,882 | 1,911 | +35 | +1.9% | 131,700 |
| 2025/02/28 | 1,862 | 1,882 | 1,853 | 1,876 | -5 | -0.3% | 167,200 |
| 2025/02/27 | 1,867 | 1,909 | 1,858 | 1,881 | +28 | +1.5% | 277,800 |
| 2025/02/26 | 1,865 | 1,872 | 1,824 | 1,853 | -25 | -1.3% | 249,200 |
| 2025/02/25 | 1,850 | 1,882 | 1,844 | 1,878 | +13 | +0.7% | 111,600 |
| 2025/02/21 | 1,860 | 1,869 | 1,852 | 1,865 | -14 | -0.7% | 77,800 |
| 2025/02/20 | 1,899 | 1,900 | 1,853 | 1,879 | -31 | -1.6% | 131,700 |
| 2025/02/19 | 1,921 | 1,928 | 1,905 | 1,910 | -15 | -0.8% | 99,600 |
| 2025/02/18 | 1,943 | 1,945 | 1,913 | 1,925 | +27 | +1.4% | 179,600 |
| 2025/02/17 | 1,905 | 1,912 | 1,898 | 1,898 | -11 | -0.6% | 121,000 |
| 2025/02/14 | 1,935 | 1,959 | 1,909 | 1,909 | -9 | -0.5% | 117,200 |
| 2025/02/13 | 1,927 | 1,959 | 1,914 | 1,918 | +47 | +2.5% | 165,000 |
| 2025/02/12 | 1,891 | 1,897 | 1,853 | 1,871 | -19 | -1% | 106,600 |
| 2025/02/10 | 1,864 | 1,900 | 1,845 | 1,890 | -32 | -1.7% | 121,300 |
| 2025/02/07 | 1,966 | 1,969 | 1,919 | 1,922 | -30 | -1.5% | 120,300 |
| 2025/02/06 | 1,970 | 1,971 | 1,946 | 1,952 | +2 | +0.1% | 116,200 |
| 2025/02/05 | 1,956 | 1,965 | 1,929 | 1,950 | -10 | -0.5% | 145,700 |
| 2025/02/04 | 1,960 | 1,972 | 1,944 | 1,960 | +23 | +1.2% | 194,800 |
| 2025/02/03 | 2,030 | 2,033 | 1,920 | 1,937 | -66 | -3.3% | 418,400 |
| 2025/01/31 | 2,010 | 2,012 | 1,990 | 2,003 | -28 | -1.4% | 174,500 |
| 2025/01/30 | 2,028 | 2,033 | 2,001 | 2,031 | +4 | +0.2% | 190,600 |
| 2025/01/29 | 2,012 | 2,033 | 2,010 | 2,027 | +15 | +0.7% | 121,500 |
| 2025/01/28 | 2,000 | 2,016 | 1,986 | 2,012 | -7 | -0.3% | 106,000 |
| 2025/01/27 | 2,005 | 2,027 | 2,001 | 2,019 | +15 | +0.7% | 164,400 |
| 2025/01/24 | 1,995 | 2,005 | 1,985 | 2,004 | -5 | -0.2% | 276,300 |
| 2025/01/23 | 2,020 | 2,035 | 1,999 | 2,009 | +3 | +0.1% | 139,600 |
| 2025/01/22 | 1,984 | 2,028 | 1,966 | 2,006 | +47 | +2.4% | 366,400 |
| 2025/01/21 | 1,980 | 1,984 | 1,958 | 1,959 | +13 | +0.7% | 131,200 |
| 2025/01/20 | 1,950 | 1,971 | 1,938 | 1,946 | +16 | +0.8% | 179,700 |
| 2025/01/17 | 1,881 | 1,938 | 1,880 | 1,930 | +33 | +1.7% | 222,300 |
| 2025/01/16 | 1,910 | 1,924 | 1,878 | 1,897 | -25 | -1.3% | 184,100 |
| 2025/01/15 | 1,922 | 1,939 | 1,912 | 1,922 | +11 | +0.6% | 193,900 |
| 2025/01/14 | 1,930 | 1,946 | 1,880 | 1,911 | -28 | -1.4% | 201,900 |
| 2025/01/10 | 1,912 | 1,950 | 1,912 | 1,939 | -13 | -0.7% | 168,200 |
| 2025/01/09 | 1,948 | 1,961 | 1,927 | 1,952 | -6 | -0.3% | 213,200 |
| 2025/01/08 | 1,930 | 1,999 | 1,930 | 1,958 | +58 | +3.1% | 356,200 |
| 2025/01/07 | 1,860 | 1,909 | 1,860 | 1,900 | +68 | +3.7% | 184,200 |
| 2025/01/06 | 1,890 | 1,890 | 1,830 | 1,832 | -40 | -2.1% | 151,900 |
| 2024/12/30 | 1,842 | 1,884 | 1,840 | 1,872 | +24 | +1.3% | 142,300 |
| 2024/12/27 | 1,797 | 1,848 | 1,795 | 1,848 | +51 | +2.8% | 259,900 |
| 2024/12/26 | 1,770 | 1,797 | 1,770 | 1,797 | +18 | +1% | 110,000 |
| 2024/12/25 | 1,783 | 1,784 | 1,761 | 1,779 | -4 | -0.2% | 73,300 |
| 2024/12/24 | 1,760 | 1,783 | 1,754 | 1,783 | +26 | +1.5% | 104,500 |
| 2024/12/23 | 1,740 | 1,757 | 1,725 | 1,757 | +16 | +0.9% | 84,000 |
| 2024/12/20 | 1,740 | 1,769 | 1,723 | 1,741 | +8 | +0.5% | 134,400 |
| 2024/12/19 | 1,703 | 1,744 | 1,701 | 1,733 | +12 | +0.7% | 84,500 |
51～
100
件表示中 / 2732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 | 173,200円 | +5.2% | +12.6% | 2.89% | 10.67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 | 200,600円 | +5.6% | +33.9% | 5.48% | 18.77倍 | 0.66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 | 263,100円 | +0.4% | -11.7% | 4.18% | 9.24倍 | 1.15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 |
| 日置電 | 567,000円 | +11.5% | +5.4% | 3.53% | 11.92倍 | 1.93倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| ワコム | 58,600円 | -4.9% | +10.6% | 3.75% | 9.27倍 | 2.55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 |
市場注目の銘柄
チャート関連のコラム
