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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,873 | 1,873 | 1,820 | 1,821 | -52 | -2.8% | 403,000 |
| 2024/09/05 | 1,851 | 1,914 | 1,843 | 1,873 | -17 | -0.9% | 428,900 |
| 2024/09/04 | 1,871 | 1,913 | 1,865 | 1,890 | -52 | -2.7% | 458,100 |
| 2024/09/03 | 1,850 | 1,947 | 1,849 | 1,942 | +105 | +5.7% | 531,700 |
| 2024/09/02 | 1,817 | 1,846 | 1,801 | 1,837 | +20 | +1.1% | 368,200 |
| 2024/08/30 | 1,806 | 1,849 | 1,801 | 1,817 | +25 | +1.4% | 440,400 |
| 2024/08/29 | 1,740 | 1,803 | 1,727 | 1,792 | +70 | +4.1% | 546,900 |
| 2024/08/28 | 1,667 | 1,725 | 1,655 | 1,722 | +52 | +3.1% | 422,700 |
| 2024/08/27 | 1,640 | 1,673 | 1,625 | 1,670 | +30 | +1.8% | 221,700 |
| 2024/08/26 | 1,610 | 1,640 | 1,601 | 1,640 | +39 | +2.4% | 242,800 |
| 2024/08/23 | 1,585 | 1,608 | 1,583 | 1,601 | +16 | +1% | 103,200 |
| 2024/08/22 | 1,579 | 1,589 | 1,568 | 1,585 | +14 | +0.9% | 70,500 |
| 2024/08/21 | 1,567 | 1,580 | 1,558 | 1,571 | -3 | -0.2% | 62,400 |
| 2024/08/20 | 1,569 | 1,579 | 1,558 | 1,574 | +6 | +0.4% | 124,000 |
| 2024/08/19 | 1,571 | 1,591 | 1,560 | 1,568 | -10 | -0.6% | 103,200 |
| 2024/08/16 | 1,575 | 1,590 | 1,553 | 1,578 | +36 | +2.3% | 122,600 |
| 2024/08/15 | 1,549 | 1,563 | 1,537 | 1,542 | -7 | -0.5% | 77,900 |
| 2024/08/14 | 1,541 | 1,553 | 1,526 | 1,549 | +11 | +0.7% | 156,600 |
| 2024/08/13 | 1,510 | 1,549 | 1,510 | 1,538 | +44 | +2.9% | 163,200 |
| 2024/08/09 | 1,520 | 1,529 | 1,469 | 1,494 | +8 | +0.5% | 195,300 |
| 2024/08/08 | 1,480 | 1,511 | 1,470 | 1,486 | +5 | +0.3% | 117,300 |
| 2024/08/07 | 1,464 | 1,530 | 1,450 | 1,481 | -23 | -1.5% | 162,600 |
| 2024/08/06 | 1,469 | 1,534 | 1,454 | 1,504 | +123 | +8.9% | 226,000 |
| 2024/08/05 | 1,505 | 1,525 | 1,380 | 1,381 | -200 | -12.7% | 346,500 |
| 2024/08/02 | 1,615 | 1,626 | 1,569 | 1,581 | -73 | -4.4% | 276,500 |
| 2024/08/01 | 1,743 | 1,743 | 1,642 | 1,654 | -79 | -4.6% | 250,700 |
| 2024/07/31 | 1,711 | 1,745 | 1,710 | 1,733 | -3 | -0.2% | 182,300 |
| 2024/07/30 | 1,748 | 1,748 | 1,715 | 1,736 | +8 | +0.5% | 122,000 |
| 2024/07/29 | 1,739 | 1,756 | 1,728 | 1,728 | +3 | +0.2% | 132,600 |
| 2024/07/26 | 1,723 | 1,730 | 1,703 | 1,725 | +19 | +1.1% | 148,500 |
| 2024/07/25 | 1,746 | 1,746 | 1,704 | 1,706 | -56 | -3.2% | 209,900 |
| 2024/07/24 | 1,778 | 1,795 | 1,757 | 1,762 | -23 | -1.3% | 174,200 |
| 2024/07/23 | 1,801 | 1,811 | 1,776 | 1,785 | -16 | -0.9% | 138,900 |
| 2024/07/22 | 1,821 | 1,831 | 1,792 | 1,801 | -11 | -0.6% | 213,700 |
| 2024/07/19 | 1,825 | 1,842 | 1,803 | 1,812 | -13 | -0.7% | 137,200 |
| 2024/07/18 | 1,825 | 1,850 | 1,820 | 1,825 | -13 | -0.7% | 130,000 |
| 2024/07/17 | 1,879 | 1,879 | 1,832 | 1,838 | -32 | -1.7% | 162,300 |
| 2024/07/16 | 1,849 | 1,890 | 1,849 | 1,870 | +22 | +1.2% | 190,300 |
| 2024/07/12 | 1,881 | 1,900 | 1,840 | 1,848 | -33 | -1.8% | 265,500 |
| 2024/07/11 | 1,861 | 1,888 | 1,861 | 1,881 | +28 | +1.5% | 294,400 |
| 2024/07/10 | 1,839 | 1,861 | 1,834 | 1,853 | +16 | +0.9% | 268,300 |
| 2024/07/09 | 1,823 | 1,851 | 1,823 | 1,837 | +14 | +0.8% | 246,900 |
| 2024/07/08 | 1,817 | 1,846 | 1,815 | 1,823 | +8 | +0.4% | 197,500 |
| 2024/07/05 | 1,833 | 1,835 | 1,815 | 1,815 | -24 | -1.3% | 175,900 |
| 2024/07/04 | 1,831 | 1,850 | 1,825 | 1,839 | +8 | +0.4% | 202,700 |
| 2024/07/03 | 1,840 | 1,844 | 1,823 | 1,831 | -14 | -0.8% | 220,500 |
| 2024/07/02 | 1,836 | 1,871 | 1,836 | 1,845 | +10 | +0.5% | 411,200 |
| 2024/07/01 | 1,809 | 1,837 | 1,799 | 1,835 | +51 | +2.9% | 260,700 |
| 2024/06/28 | 1,827 | 1,827 | 1,779 | 1,784 | -30 | -1.7% | 326,600 |
| 2024/06/27 | 1,796 | 1,814 | 1,793 | 1,814 | +13 | +0.7% | 210,000 |
51～
100
件表示中 / 2613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 | 167,200円 | -2.4% | -18.3% | 2.99% | 12.01倍 | 0.80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 |
| ニチコン | 108,900円 | -3.1% | -38.6% | 3.12% | 12.22倍 | 0.66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 |
| ＯＢＡＲＡ－Ｇ | 420,000円 | -0.7% | -5.1% | 3.57% | 10.70倍 | 0.93倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| ＩＤＥＣ | 248,900円 | -8.0% | -54.9% | 5.22% | 51.68倍 | 1.15倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| ｓａｎｔｅｃＨＤ | 654,000円 | +16.6% | +2.2% | 2.14% | 18.31倍 | 3.86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 |
市場注目の銘柄
チャート関連のコラム
