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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,823 | 1,826 | 1,807 | 1,820 | +7 | +0.4% | 201,400 |
| 2018/07/17 | 1,814 | 1,830 | 1,808 | 1,813 | +12 | +0.7% | 242,500 |
| 2018/07/13 | 1,793 | 1,806 | 1,781 | 1,801 | +19 | +1.1% | 137,300 |
| 2018/07/12 | 1,755 | 1,792 | 1,743 | 1,782 | +8 | +0.5% | 263,900 |
| 2018/07/11 | 1,786 | 1,792 | 1,753 | 1,774 | -16 | -0.9% | 254,400 |
| 2018/07/10 | 1,802 | 1,816 | 1,787 | 1,790 | -31 | -1.7% | 320,600 |
| 2018/07/09 | 1,792 | 1,826 | 1,789 | 1,821 | +44 | +2.5% | 137,200 |
| 2018/07/06 | 1,745 | 1,783 | 1,745 | 1,777 | +27 | +1.5% | 169,500 |
| 2018/07/05 | 1,742 | 1,771 | 1,737 | 1,750 | +6 | +0.3% | 240,200 |
| 2018/07/04 | 1,736 | 1,784 | 1,728 | 1,744 | -31 | -1.7% | 327,400 |
| 2018/07/03 | 1,812 | 1,812 | 1,768 | 1,775 | -55 | -3% | 404,200 |
| 2018/07/02 | 1,865 | 1,881 | 1,826 | 1,830 | -36 | -1.9% | 506,900 |
| 2018/06/29 | 1,853 | 1,870 | 1,835 | 1,866 | +53 | +2.9% | 370,600 |
| 2018/06/28 | 1,809 | 1,820 | 1,796 | 1,813 | -1 | -0.1% | 214,100 |
| 2018/06/27 | 1,810 | 1,836 | 1,810 | 1,814 | -6 | -0.3% | 235,400 |
| 2018/06/26 | 1,809 | 1,827 | 1,796 | 1,820 | +16 | +0.9% | 296,300 |
| 2018/06/25 | 1,799 | 1,819 | 1,784 | 1,804 | +17 | +1% | 286,300 |
| 2018/06/22 | 1,759 | 1,801 | 1,754 | 1,787 | +21 | +1.2% | 391,100 |
| 2018/06/21 | 1,785 | 1,793 | 1,765 | 1,766 | -18 | -1% | 234,300 |
| 2018/06/20 | 1,761 | 1,796 | 1,749 | 1,784 | +27 | +1.5% | 437,600 |
| 2018/06/19 | 1,785 | 1,813 | 1,754 | 1,757 | -15 | -0.8% | 383,000 |
| 2018/06/18 | 1,773 | 1,783 | 1,753 | 1,772 | -13 | -0.7% | 364,700 |
| 2018/06/15 | 1,825 | 1,825 | 1,785 | 1,785 | -38 | -2.1% | 644,500 |
| 2018/06/14 | 1,826 | 1,844 | 1,823 | 1,823 | -2 | -0.1% | 368,000 |
| 2018/06/13 | 1,837 | 1,845 | 1,825 | 1,825 | -17 | -0.9% | 209,700 |
| 2018/06/12 | 1,855 | 1,855 | 1,822 | 1,842 | -2 | -0.1% | 307,300 |
| 2018/06/11 | 1,872 | 1,879 | 1,840 | 1,844 | -17 | -0.9% | 197,500 |
| 2018/06/08 | 1,867 | 1,884 | 1,842 | 1,861 | -6 | -0.3% | 341,000 |
| 2018/06/07 | 1,852 | 1,871 | 1,835 | 1,867 | +15 | +0.8% | 409,000 |
| 2018/06/06 | 1,832 | 1,859 | 1,817 | 1,852 | +30 | +1.6% | 335,500 |
| 2018/06/05 | 1,825 | 1,849 | 1,819 | 1,822 | +18 | +1% | 422,400 |
| 2018/06/04 | 1,830 | 1,840 | 1,797 | 1,804 | -29 | -1.6% | 618,900 |
| 2018/06/01 | 1,818 | 1,874 | 1,813 | 1,833 | +41 | +2.3% | 1,134,700 |
| 2018/05/31 | 1,800 | 1,804 | 1,748 | 1,792 | -13 | -0.7% | 1,327,800 |
| 2018/05/30 | 1,761 | 1,818 | 1,761 | 1,805 | +34 | +1.9% | 977,300 |
| 2018/05/29 | 1,793 | 1,798 | 1,762 | 1,771 | -28 | -1.6% | 306,900 |
| 2018/05/28 | 1,760 | 1,802 | 1,760 | 1,799 | +32 | +1.8% | 366,700 |
| 2018/05/25 | 1,750 | 1,770 | 1,739 | 1,767 | +4 | +0.2% | 555,600 |
| 2018/05/24 | 1,780 | 1,781 | 1,754 | 1,763 | -26 | -1.5% | 472,000 |
| 2018/05/23 | 1,809 | 1,821 | 1,788 | 1,789 | -8 | -0.4% | 598,500 |
| 2018/05/22 | 1,799 | 1,804 | 1,782 | 1,797 | +8 | +0.4% | 438,300 |
| 2018/05/21 | 1,805 | 1,805 | 1,767 | 1,789 | -23 | -1.3% | 466,900 |
| 2018/05/18 | 1,771 | 1,814 | 1,771 | 1,812 | +44 | +2.5% | 951,900 |
| 2018/05/17 | 1,740 | 1,774 | 1,739 | 1,768 | +41 | +2.4% | 607,900 |
| 2018/05/16 | 1,728 | 1,729 | 1,713 | 1,727 | -10 | -0.6% | 681,400 |
| 2018/05/15 | 1,737 | 1,759 | 1,723 | 1,737 | +2 | +0.1% | 766,000 |
| 2018/05/14 | 1,730 | 1,742 | 1,714 | 1,735 | +12 | +0.7% | 1,007,300 |
| 2018/05/11 | 1,731 | 1,738 | 1,696 | 1,723 | +2 | +0.1% | 1,021,800 |
| 2018/05/10 | 1,735 | 1,761 | 1,716 | 1,721 | -21 | -1.2% | 1,065,700 |
| 2018/05/09 | 1,798 | 1,811 | 1,737 | 1,742 | -58 | -3.2% | 1,703,400 |
1551～
1600
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
