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 |
|---|---|---|---|---|---|---|---|
| 2018/12/07 | 1,536 | 1,559 | 1,520 | 1,550 | +14 | +0.9% | 223,900 |
| 2018/12/06 | 1,541 | 1,542 | 1,506 | 1,536 | -17 | -1.1% | 235,700 |
| 2018/12/05 | 1,541 | 1,563 | 1,541 | 1,553 | -3 | -0.2% | 156,500 |
| 2018/12/04 | 1,590 | 1,597 | 1,556 | 1,556 | -50 | -3.1% | 137,700 |
| 2018/12/03 | 1,605 | 1,618 | 1,595 | 1,606 | +14 | +0.9% | 130,400 |
| 2018/11/30 | 1,571 | 1,595 | 1,561 | 1,592 | +36 | +2.3% | 191,600 |
| 2018/11/29 | 1,594 | 1,611 | 1,555 | 1,556 | -42 | -2.6% | 286,700 |
| 2018/11/28 | 1,580 | 1,600 | 1,574 | 1,598 | +14 | +0.9% | 149,900 |
| 2018/11/27 | 1,577 | 1,589 | 1,567 | 1,584 | +14 | +0.9% | 127,000 |
| 2018/11/26 | 1,560 | 1,579 | 1,554 | 1,570 | +5 | +0.3% | 103,000 |
| 2018/11/22 | 1,564 | 1,576 | 1,549 | 1,565 | +1 | +0.1% | 117,000 |
| 2018/11/21 | 1,538 | 1,591 | 1,516 | 1,564 | +2 | +0.1% | 386,100 |
| 2018/11/20 | 1,555 | 1,567 | 1,544 | 1,562 | -4 | -0.3% | 145,900 |
| 2018/11/19 | 1,577 | 1,592 | 1,561 | 1,566 | -13 | -0.8% | 162,200 |
| 2018/11/16 | 1,597 | 1,605 | 1,573 | 1,579 | -14 | -0.9% | 185,800 |
| 2018/11/15 | 1,592 | 1,625 | 1,589 | 1,593 | +5 | +0.3% | 268,300 |
| 2018/11/14 | 1,593 | 1,627 | 1,584 | 1,588 | +2 | +0.1% | 230,100 |
| 2018/11/13 | 1,590 | 1,592 | 1,560 | 1,586 | -57 | -3.5% | 292,100 |
| 2018/11/12 | 1,615 | 1,657 | 1,615 | 1,643 | +24 | +1.5% | 183,100 |
| 2018/11/09 | 1,629 | 1,645 | 1,610 | 1,619 | -19 | -1.2% | 216,400 |
| 2018/11/08 | 1,609 | 1,649 | 1,609 | 1,638 | +61 | +3.9% | 343,500 |
| 2018/11/07 | 1,578 | 1,617 | 1,561 | 1,577 | +6 | +0.4% | 237,000 |
| 2018/11/06 | 1,514 | 1,579 | 1,504 | 1,571 | +59 | +3.9% | 270,900 |
| 2018/11/05 | 1,506 | 1,543 | 1,500 | 1,512 | -51 | -3.3% | 666,500 |
| 2018/11/02 | 1,513 | 1,566 | 1,496 | 1,563 | +50 | +3.3% | 531,100 |
| 2018/11/01 | 1,406 | 1,517 | 1,406 | 1,513 | +77 | +5.4% | 852,500 |
| 2018/10/31 | 1,434 | 1,438 | 1,383 | 1,436 | -68 | -4.5% | 1,288,300 |
| 2018/10/30 | 1,515 | 1,522 | 1,493 | 1,504 | -11 | -0.7% | 1,049,600 |
| 2018/10/29 | 1,544 | 1,555 | 1,512 | 1,515 | -44 | -2.8% | 517,600 |
| 2018/10/26 | 1,556 | 1,571 | 1,551 | 1,559 | +1 | +0.1% | 842,900 |
| 2018/10/25 | 1,545 | 1,573 | 1,527 | 1,558 | -20 | -1.3% | 850,100 |
| 2018/10/24 | 1,548 | 1,587 | 1,540 | 1,578 | +17 | +1.1% | 555,600 |
| 2018/10/23 | 1,583 | 1,585 | 1,561 | 1,561 | -35 | -2.2% | 305,700 |
| 2018/10/22 | 1,572 | 1,604 | 1,557 | 1,596 | +24 | +1.5% | 285,300 |
| 2018/10/19 | 1,567 | 1,574 | 1,550 | 1,572 | -35 | -2.2% | 430,500 |
| 2018/10/18 | 1,632 | 1,642 | 1,604 | 1,607 | -25 | -1.5% | 272,600 |
| 2018/10/17 | 1,600 | 1,640 | 1,585 | 1,632 | +46 | +2.9% | 345,500 |
| 2018/10/16 | 1,580 | 1,588 | 1,564 | 1,586 | -15 | -0.9% | 366,500 |
| 2018/10/15 | 1,596 | 1,605 | 1,585 | 1,601 | +12 | +0.8% | 234,900 |
| 2018/10/12 | 1,580 | 1,589 | 1,566 | 1,589 | +4 | +0.3% | 356,400 |
| 2018/10/11 | 1,600 | 1,614 | 1,580 | 1,585 | -59 | -3.6% | 753,000 |
| 2018/10/10 | 1,660 | 1,663 | 1,640 | 1,644 | -13 | -0.8% | 481,300 |
| 2018/10/09 | 1,670 | 1,686 | 1,654 | 1,657 | -14 | -0.8% | 921,300 |
| 2018/10/05 | 1,690 | 1,693 | 1,668 | 1,671 | -19 | -1.1% | 928,900 |
| 2018/10/04 | 1,750 | 1,758 | 1,681 | 1,690 | -109 | -6.1% | 2,322,700 |
| 2018/10/03 | 1,831 | 1,850 | 1,796 | 1,799 | -17 | -0.9% | 377,300 |
| 2018/10/02 | 1,804 | 1,830 | 1,787 | 1,816 | +23 | +1.3% | 311,400 |
| 2018/10/01 | 1,792 | 1,802 | 1,774 | 1,793 | +13 | +0.7% | 262,400 |
| 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 |
1551～
1600
件表示中 / 2712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 | 171,600円 | +0.1% | -14.2% | 2.91% | 21.14倍 | 0.82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 |
| ＥＩＺＯ | 192,100円 | +0.7% | -24.1% | 5.47% | 23.25倍 | 0.62倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| メガチップス | 407,000円 | -22.3% | -27.7% | 3.44% | 13.90倍 | 0.54倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
| 日置電 | 557,000円 | +11.5% | +5.4% | 3.59% | 11.71倍 | 1.89倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| ＯＫＩ | 89,100円 | +7.4% | -20.7% | 3.37% | 8.13倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
