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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2024/12/18 | 1,731 | 1,731 | 1,710 | 1,721 | -2 | -0.1% | 72,700 |
| 2024/12/17 | 1,728 | 1,747 | 1,719 | 1,723 | +3 | +0.2% | 82,000 |
| 2024/12/16 | 1,720 | 1,726 | 1,712 | 1,720 | -5 | -0.3% | 51,000 |
| 2024/12/13 | 1,709 | 1,729 | 1,707 | 1,725 | -3 | -0.2% | 71,400 |
| 2024/12/12 | 1,725 | 1,735 | 1,715 | 1,728 | +7 | +0.4% | 86,800 |
| 2024/12/11 | 1,722 | 1,726 | 1,707 | 1,721 | +13 | +0.8% | 82,700 |
| 2024/12/10 | 1,725 | 1,727 | 1,696 | 1,708 | -3 | -0.2% | 79,200 |
| 2024/12/09 | 1,725 | 1,727 | 1,708 | 1,711 | -7 | -0.4% | 107,400 |
| 2024/12/06 | 1,723 | 1,732 | 1,706 | 1,718 | -7 | -0.4% | 99,600 |
| 2024/12/05 | 1,702 | 1,725 | 1,689 | 1,725 | +38 | +2.3% | 106,000 |
| 2024/12/04 | 1,720 | 1,729 | 1,683 | 1,687 | -31 | -1.8% | 109,300 |
| 2024/12/03 | 1,738 | 1,757 | 1,718 | 1,718 | -10 | -0.6% | 154,200 |
| 2024/12/02 | 1,724 | 1,743 | 1,719 | 1,728 | +18 | +1.1% | 104,900 |
| 2024/11/29 | 1,695 | 1,719 | 1,689 | 1,710 | +33 | +2% | 130,100 |
| 2024/11/28 | 1,662 | 1,690 | 1,656 | 1,677 | +18 | +1.1% | 91,900 |
| 2024/11/27 | 1,674 | 1,674 | 1,646 | 1,659 | -23 | -1.4% | 90,600 |
| 2024/11/26 | 1,671 | 1,685 | 1,654 | 1,682 | -1 | -0.1% | 76,500 |
| 2024/11/25 | 1,685 | 1,688 | 1,668 | 1,683 | +16 | +1% | 170,300 |
| 2024/11/22 | 1,697 | 1,699 | 1,660 | 1,667 | -6 | -0.4% | 121,000 |
101～
150
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 | 187,200円 | +5.2% | +12.6% | 2.67% | 11.54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 | 602,000円 | - | - | - | - | 2.46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 | 65,800円 | -4.9% | +10.6% | 3.34% | 10.42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 | 119,300円 | +2.4% | -6.8% | 3.02% | 13.35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 | 302,500円 | 0.0% | +2.7% | 2.64% | 10.45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
