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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,796 | 1,811 | 1,778 | 1,780 | -20 | -1.1% | 289,400 |
| 2018/09/27 | 1,805 | 1,816 | 1,788 | 1,800 | -11 | -0.6% | 200,900 |
| 2018/09/26 | 1,802 | 1,816 | 1,777 | 1,811 | -6 | -0.3% | 359,900 |
| 2018/09/25 | 1,799 | 1,820 | 1,781 | 1,817 | +5 | +0.3% | 423,400 |
| 2018/09/21 | 1,792 | 1,816 | 1,782 | 1,812 | +31 | +1.7% | 257,600 |
| 2018/09/20 | 1,796 | 1,796 | 1,778 | 1,781 | -44 | -2.4% | 234,800 |
| 2018/09/19 | 1,800 | 1,828 | 1,797 | 1,825 | +38 | +2.1% | 278,600 |
| 2018/09/18 | 1,766 | 1,792 | 1,766 | 1,787 | +11 | +0.6% | 236,600 |
| 2018/09/14 | 1,739 | 1,779 | 1,739 | 1,776 | +38 | +2.2% | 250,900 |
| 2018/09/13 | 1,730 | 1,740 | 1,704 | 1,738 | -1 | -0.1% | 257,800 |
| 2018/09/12 | 1,747 | 1,759 | 1,724 | 1,739 | -11 | -0.6% | 348,300 |
| 2018/09/11 | 1,704 | 1,753 | 1,702 | 1,750 | +8 | +0.5% | 569,200 |
| 2018/09/10 | 1,734 | 1,750 | 1,731 | 1,742 | +2 | +0.1% | 263,000 |
| 2018/09/07 | 1,745 | 1,754 | 1,724 | 1,740 | -14 | -0.8% | 675,700 |
| 2018/09/06 | 1,747 | 1,768 | 1,745 | 1,754 | -9 | -0.5% | 447,100 |
| 2018/09/05 | 1,761 | 1,775 | 1,750 | 1,763 | +6 | +0.3% | 372,800 |
| 2018/09/04 | 1,746 | 1,764 | 1,741 | 1,757 | +10 | +0.6% | 328,900 |
| 2018/09/03 | 1,786 | 1,786 | 1,723 | 1,747 | -45 | -2.5% | 390,600 |
| 2018/08/31 | 1,793 | 1,803 | 1,788 | 1,792 | -8 | -0.4% | 160,300 |
| 2018/08/30 | 1,812 | 1,823 | 1,798 | 1,800 | -1 | -0.1% | 121,800 |
| 2018/08/29 | 1,784 | 1,811 | 1,783 | 1,801 | +14 | +0.8% | 296,200 |
| 2018/08/28 | 1,806 | 1,822 | 1,780 | 1,787 | -11 | -0.6% | 188,400 |
| 2018/08/27 | 1,786 | 1,804 | 1,776 | 1,798 | +7 | +0.4% | 241,200 |
| 2018/08/24 | 1,800 | 1,806 | 1,787 | 1,791 | +4 | +0.2% | 170,700 |
| 2018/08/23 | 1,796 | 1,804 | 1,784 | 1,787 | -3 | -0.2% | 111,000 |
| 2018/08/22 | 1,760 | 1,796 | 1,760 | 1,790 | +24 | +1.4% | 137,400 |
| 2018/08/21 | 1,765 | 1,780 | 1,753 | 1,766 | -3 | -0.2% | 139,800 |
| 2018/08/20 | 1,773 | 1,807 | 1,769 | 1,769 | -31 | -1.7% | 160,500 |
| 2018/08/17 | 1,797 | 1,809 | 1,784 | 1,800 | +1 | +0.1% | 90,500 |
| 2018/08/16 | 1,765 | 1,806 | 1,760 | 1,799 | ±0 | ±0% | 201,400 |
| 2018/08/15 | 1,808 | 1,817 | 1,784 | 1,799 | -15 | -0.8% | 137,200 |
| 2018/08/14 | 1,763 | 1,818 | 1,763 | 1,814 | +40 | +2.3% | 184,400 |
| 2018/08/13 | 1,830 | 1,831 | 1,765 | 1,774 | -53 | -2.9% | 261,900 |
| 2018/08/10 | 1,897 | 1,897 | 1,825 | 1,827 | -73 | -3.8% | 242,600 |
| 2018/08/09 | 1,902 | 1,903 | 1,892 | 1,900 | +1 | +0.1% | 190,500 |
| 2018/08/08 | 1,897 | 1,904 | 1,870 | 1,899 | -2 | -0.1% | 346,400 |
| 2018/08/07 | 1,871 | 1,904 | 1,870 | 1,901 | +3 | +0.2% | 207,900 |
| 2018/08/06 | 1,915 | 1,919 | 1,890 | 1,898 | +1 | +0.1% | 347,700 |
| 2018/08/03 | 1,857 | 1,902 | 1,856 | 1,897 | +46 | +2.5% | 257,600 |
| 2018/08/02 | 1,900 | 1,921 | 1,846 | 1,851 | -69 | -3.6% | 561,100 |
| 2018/08/01 | 1,870 | 1,927 | 1,845 | 1,920 | +81 | +4.4% | 1,273,500 |
| 2018/07/31 | 1,821 | 1,847 | 1,812 | 1,839 | -8 | -0.4% | 430,300 |
| 2018/07/30 | 1,877 | 1,888 | 1,845 | 1,847 | -36 | -1.9% | 286,000 |
| 2018/07/27 | 1,850 | 1,884 | 1,850 | 1,883 | +8 | +0.4% | 189,100 |
| 2018/07/26 | 1,850 | 1,886 | 1,850 | 1,875 | +37 | +2% | 272,300 |
| 2018/07/25 | 1,821 | 1,840 | 1,820 | 1,838 | +15 | +0.8% | 118,800 |
| 2018/07/24 | 1,819 | 1,848 | 1,810 | 1,823 | +12 | +0.7% | 405,900 |
| 2018/07/23 | 1,821 | 1,828 | 1,811 | 1,811 | -13 | -0.7% | 133,900 |
| 2018/07/20 | 1,817 | 1,834 | 1,810 | 1,824 | -9 | -0.5% | 108,700 |
| 2018/07/19 | 1,820 | 1,837 | 1,819 | 1,833 | +13 | +0.7% | 164,800 |
1501～
1550
件表示中 / 2614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 | 166,700円 | -2.4% | -18.3% | 3.00% | 11.98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 |
| ＩＤＥＣ | 251,000円 | -8.0% | -54.9% | 5.18% | 52.12倍 | 1.16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 |
| ＯＫＩ | 95,000円 | +9.0% | -20.7% | 3.16% | 8.67倍 | 0.59倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| ｓａｎｔｅｃＨＤ | 665,000円 | +16.6% | +2.2% | 2.11% | 18.62倍 | 3.93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 |
| ＪＤＩ | 2,000円 | -24.7% | - | 0.00% | - | 1.16倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。用途拡大や顧客分散で経営再建中 |
市場注目の銘柄
チャート関連のコラム
