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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,540 | 1,551 | 1,531 | 1,532 | +2 | +0.1% | 191,100 |
| 2024/04/11 | 1,537 | 1,540 | 1,523 | 1,530 | -28 | -1.8% | 146,800 |
| 2024/04/10 | 1,552 | 1,559 | 1,549 | 1,558 | +5 | +0.3% | 86,300 |
| 2024/04/09 | 1,557 | 1,557 | 1,544 | 1,553 | +4 | +0.3% | 114,400 |
| 2024/04/08 | 1,560 | 1,565 | 1,540 | 1,549 | -5 | -0.3% | 163,100 |
| 2024/04/05 | 1,540 | 1,556 | 1,532 | 1,554 | +7 | +0.5% | 145,800 |
| 2024/04/04 | 1,556 | 1,563 | 1,545 | 1,547 | -27 | -1.7% | 157,300 |
| 2024/04/03 | 1,554 | 1,589 | 1,542 | 1,574 | +30 | +1.9% | 192,200 |
| 2024/04/02 | 1,562 | 1,562 | 1,541 | 1,544 | -18 | -1.2% | 151,900 |
| 2024/04/01 | 1,605 | 1,610 | 1,560 | 1,562 | -31 | -1.9% | 157,500 |
| 2024/03/29 | 1,585 | 1,594 | 1,578 | 1,593 | +11 | +0.7% | 87,000 |
| 2024/03/28 | 1,572 | 1,593 | 1,568 | 1,582 | -16 | -1% | 189,900 |
| 2024/03/27 | 1,600 | 1,620 | 1,592 | 1,598 | +16 | +1% | 273,300 |
| 2024/03/26 | 1,567 | 1,590 | 1,567 | 1,582 | -6 | -0.4% | 155,200 |
| 2024/03/25 | 1,602 | 1,615 | 1,587 | 1,588 | -37 | -2.3% | 221,500 |
| 2024/03/22 | 1,629 | 1,629 | 1,607 | 1,625 | +1 | +0.1% | 180,100 |
| 2024/03/21 | 1,635 | 1,637 | 1,614 | 1,624 | -13 | -0.8% | 265,100 |
| 2024/03/19 | 1,570 | 1,637 | 1,570 | 1,637 | +73 | +4.7% | 441,700 |
| 2024/03/18 | 1,540 | 1,564 | 1,535 | 1,564 | +39 | +2.6% | 279,000 |
| 2024/03/15 | 1,516 | 1,529 | 1,516 | 1,525 | +3 | +0.2% | 146,300 |
| 2024/03/14 | 1,515 | 1,523 | 1,507 | 1,522 | +8 | +0.5% | 194,200 |
| 2024/03/13 | 1,549 | 1,549 | 1,511 | 1,514 | -29 | -1.9% | 216,500 |
| 2024/03/12 | 1,539 | 1,544 | 1,518 | 1,543 | ±0 | ±0% | 146,400 |
| 2024/03/11 | 1,565 | 1,565 | 1,528 | 1,543 | -46 | -2.9% | 215,600 |
| 2024/03/08 | 1,545 | 1,595 | 1,543 | 1,589 | +25 | +1.6% | 247,300 |
| 2024/03/07 | 1,596 | 1,600 | 1,557 | 1,564 | -11 | -0.7% | 255,700 |
| 2024/03/06 | 1,553 | 1,579 | 1,549 | 1,575 | +15 | +1% | 133,500 |
| 2024/03/05 | 1,568 | 1,570 | 1,554 | 1,560 | -7 | -0.4% | 124,000 |
| 2024/03/04 | 1,577 | 1,577 | 1,555 | 1,567 | -7 | -0.4% | 215,800 |
| 2024/03/01 | 1,563 | 1,583 | 1,551 | 1,574 | +18 | +1.2% | 197,400 |
| 2024/02/29 | 1,561 | 1,561 | 1,541 | 1,556 | -10 | -0.6% | 211,400 |
| 2024/02/28 | 1,575 | 1,579 | 1,563 | 1,566 | -18 | -1.1% | 199,100 |
| 2024/02/27 | 1,589 | 1,598 | 1,578 | 1,584 | -5 | -0.3% | 137,400 |
| 2024/02/26 | 1,603 | 1,610 | 1,583 | 1,589 | -7 | -0.4% | 139,500 |
| 2024/02/22 | 1,588 | 1,604 | 1,586 | 1,596 | +18 | +1.1% | 149,000 |
| 2024/02/21 | 1,582 | 1,583 | 1,567 | 1,578 | -7 | -0.4% | 99,300 |
| 2024/02/20 | 1,572 | 1,589 | 1,563 | 1,585 | +20 | +1.3% | 180,000 |
| 2024/02/19 | 1,556 | 1,569 | 1,550 | 1,565 | -1 | -0.1% | 240,400 |
| 2024/02/16 | 1,560 | 1,575 | 1,558 | 1,566 | +9 | +0.6% | 239,900 |
| 2024/02/15 | 1,582 | 1,582 | 1,555 | 1,557 | -8 | -0.5% | 96,600 |
| 2024/02/14 | 1,590 | 1,593 | 1,555 | 1,565 | -37 | -2.3% | 138,100 |
| 2024/02/13 | 1,610 | 1,611 | 1,585 | 1,602 | ±0 | ±0% | 191,100 |
| 2024/02/09 | 1,570 | 1,618 | 1,570 | 1,602 | +27 | +1.7% | 264,400 |
| 2024/02/08 | 1,570 | 1,587 | 1,549 | 1,575 | +5 | +0.3% | 210,500 |
| 2024/02/07 | 1,557 | 1,573 | 1,543 | 1,570 | +49 | +3.2% | 277,900 |
| 2024/02/06 | 1,544 | 1,546 | 1,519 | 1,521 | -19 | -1.2% | 237,700 |
| 2024/02/05 | 1,567 | 1,568 | 1,540 | 1,540 | -26 | -1.7% | 318,300 |
| 2024/02/02 | 1,584 | 1,594 | 1,564 | 1,566 | -21 | -1.3% | 379,000 |
| 2024/02/01 | 1,597 | 1,625 | 1,560 | 1,587 | -43 | -2.6% | 577,900 |
| 2024/01/31 | 1,606 | 1,630 | 1,600 | 1,630 | +13 | +0.8% | 187,500 |
151～
200
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 | 166,100円 | -2.4% | -18.3% | 3.01% | 11.93倍 | 0.79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 | 653,000円 | +16.6% | +2.2% | 2.14% | 18.28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
