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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,700 | 1,713 | 1,675 | 1,682 | -34 | -2% | 112,000 |
| 2025/04/21 | 1,711 | 1,729 | 1,706 | 1,716 | +6 | +0.4% | 185,200 |
| 2025/04/18 | 1,681 | 1,714 | 1,674 | 1,710 | +27 | +1.6% | 78,800 |
| 2025/04/17 | 1,658 | 1,690 | 1,653 | 1,683 | +25 | +1.5% | 129,900 |
| 2025/04/16 | 1,677 | 1,685 | 1,653 | 1,658 | -19 | -1.1% | 114,600 |
| 2025/04/15 | 1,666 | 1,682 | 1,658 | 1,677 | +38 | +2.3% | 133,900 |
| 2025/04/14 | 1,649 | 1,666 | 1,639 | 1,639 | +13 | +0.8% | 92,000 |
| 2025/04/11 | 1,590 | 1,629 | 1,562 | 1,626 | -40 | -2.4% | 135,700 |
| 2025/04/10 | 1,695 | 1,699 | 1,649 | 1,666 | +131 | +8.5% | 152,500 |
| 2025/04/09 | 1,585 | 1,590 | 1,518 | 1,535 | -77 | -4.8% | 204,500 |
| 2025/04/08 | 1,589 | 1,630 | 1,572 | 1,612 | +103 | +6.8% | 171,800 |
| 2025/04/07 | 1,490 | 1,537 | 1,476 | 1,509 | -126 | -7.7% | 202,700 |
| 2025/04/04 | 1,688 | 1,693 | 1,603 | 1,635 | -123 | -7% | 235,600 |
| 2025/04/03 | 1,753 | 1,767 | 1,745 | 1,758 | -62 | -3.4% | 185,100 |
| 2025/04/02 | 1,840 | 1,841 | 1,810 | 1,820 | -15 | -0.8% | 113,800 |
| 2025/04/01 | 1,847 | 1,848 | 1,825 | 1,835 | +12 | +0.7% | 166,900 |
| 2025/03/31 | 1,859 | 1,859 | 1,823 | 1,823 | -76 | -4% | 149,700 |
| 2025/03/28 | 1,904 | 1,915 | 1,888 | 1,899 | -29 | -1.5% | 106,800 |
| 2025/03/27 | 1,924 | 1,945 | 1,914 | 1,928 | -16 | -0.8% | 158,600 |
| 2025/03/26 | 1,947 | 1,950 | 1,923 | 1,944 | +2 | +0.1% | 166,500 |
| 2025/03/25 | 1,981 | 1,994 | 1,926 | 1,942 | -48 | -2.4% | 225,300 |
| 2025/03/24 | 1,939 | 2,013 | 1,913 | 1,990 | +51 | +2.6% | 271,400 |
| 2025/03/21 | 1,920 | 1,962 | 1,917 | 1,939 | +10 | +0.5% | 150,200 |
| 2025/03/19 | 1,920 | 1,960 | 1,920 | 1,929 | +7 | +0.4% | 78,900 |
| 2025/03/18 | 1,920 | 1,930 | 1,913 | 1,922 | +14 | +0.7% | 75,000 |
| 2025/03/17 | 1,900 | 1,932 | 1,899 | 1,908 | +22 | +1.2% | 77,100 |
| 2025/03/14 | 1,903 | 1,903 | 1,880 | 1,886 | -13 | -0.7% | 85,100 |
| 2025/03/13 | 1,891 | 1,915 | 1,891 | 1,899 | +24 | +1.3% | 124,400 |
| 2025/03/12 | 1,861 | 1,895 | 1,861 | 1,875 | +17 | +0.9% | 102,200 |
| 2025/03/11 | 1,880 | 1,882 | 1,842 | 1,858 | -29 | -1.5% | 136,800 |
| 2025/03/10 | 1,908 | 1,919 | 1,877 | 1,887 | -21 | -1.1% | 125,700 |
| 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 |
51～
100
件表示中 / 2763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 | 187,500円 | +5.2% | +12.6% | 2.67% | 11.55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 | 601,000円 | - | - | - | - | 2.45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 | 65,900円 | -4.9% | +10.6% | 3.34% | 10.43倍 | 2.87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 | 119,500円 | +2.4% | -6.8% | 3.01% | 13.38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 | 301,500円 | 0.0% | +2.7% | 2.65% | 10.42倍 | 1.27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
