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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,904 | 1,941 | 1,890 | 1,928 | +52 | +2.8% | 223,000 |
| 2024/10/04 | 1,868 | 1,876 | 1,840 | 1,876 | +24 | +1.3% | 151,300 |
| 2024/10/03 | 1,863 | 1,873 | 1,846 | 1,852 | +27 | +1.5% | 170,500 |
| 2024/10/02 | 1,820 | 1,863 | 1,816 | 1,825 | -6 | -0.3% | 142,700 |
| 2024/10/01 | 1,825 | 1,851 | 1,817 | 1,831 | -8 | -0.4% | 153,400 |
| 2024/09/30 | 1,814 | 1,855 | 1,810 | 1,839 | -55 | -2.9% | 144,300 |
| 2024/09/27 | 1,850 | 1,897 | 1,846 | 1,894 | +34 | +1.8% | 223,500 |
| 2024/09/26 | 1,820 | 1,870 | 1,817 | 1,860 | +66 | +3.7% | 272,600 |
| 2024/09/25 | 1,775 | 1,810 | 1,772 | 1,794 | +16 | +0.9% | 139,600 |
| 2024/09/24 | 1,800 | 1,800 | 1,777 | 1,778 | +6 | +0.3% | 111,500 |
| 2024/09/20 | 1,761 | 1,798 | 1,754 | 1,772 | +11 | +0.6% | 365,900 |
| 2024/09/19 | 1,769 | 1,773 | 1,740 | 1,761 | +27 | +1.6% | 96,000 |
| 2024/09/18 | 1,752 | 1,766 | 1,722 | 1,734 | -10 | -0.6% | 227,000 |
| 2024/09/17 | 1,753 | 1,760 | 1,722 | 1,744 | +8 | +0.5% | 125,400 |
| 2024/09/13 | 1,754 | 1,768 | 1,735 | 1,736 | -32 | -1.8% | 171,300 |
| 2024/09/12 | 1,800 | 1,807 | 1,761 | 1,768 | +26 | +1.5% | 188,700 |
| 2024/09/11 | 1,791 | 1,791 | 1,732 | 1,742 | -59 | -3.3% | 203,100 |
| 2024/09/10 | 1,869 | 1,875 | 1,801 | 1,801 | -61 | -3.3% | 185,700 |
| 2024/09/09 | 1,802 | 1,862 | 1,793 | 1,862 | +41 | +2.3% | 240,100 |
| 2024/09/06 | 1,873 | 1,873 | 1,820 | 1,821 | -52 | -2.8% | 403,000 |
| 2024/09/05 | 1,851 | 1,914 | 1,843 | 1,873 | -17 | -0.9% | 428,900 |
| 2024/09/04 | 1,871 | 1,913 | 1,865 | 1,890 | -52 | -2.7% | 458,100 |
| 2024/09/03 | 1,850 | 1,947 | 1,849 | 1,942 | +105 | +5.7% | 531,700 |
| 2024/09/02 | 1,817 | 1,846 | 1,801 | 1,837 | +20 | +1.1% | 368,200 |
| 2024/08/30 | 1,806 | 1,849 | 1,801 | 1,817 | +25 | +1.4% | 440,400 |
| 2024/08/29 | 1,740 | 1,803 | 1,727 | 1,792 | +70 | +4.1% | 546,900 |
| 2024/08/28 | 1,667 | 1,725 | 1,655 | 1,722 | +52 | +3.1% | 422,700 |
| 2024/08/27 | 1,640 | 1,673 | 1,625 | 1,670 | +30 | +1.8% | 221,700 |
| 2024/08/26 | 1,610 | 1,640 | 1,601 | 1,640 | +39 | +2.4% | 242,800 |
| 2024/08/23 | 1,585 | 1,608 | 1,583 | 1,601 | +16 | +1% | 103,200 |
| 2024/08/22 | 1,579 | 1,589 | 1,568 | 1,585 | +14 | +0.9% | 70,500 |
| 2024/08/21 | 1,567 | 1,580 | 1,558 | 1,571 | -3 | -0.2% | 62,400 |
| 2024/08/20 | 1,569 | 1,579 | 1,558 | 1,574 | +6 | +0.4% | 124,000 |
| 2024/08/19 | 1,571 | 1,591 | 1,560 | 1,568 | -10 | -0.6% | 103,200 |
| 2024/08/16 | 1,575 | 1,590 | 1,553 | 1,578 | +36 | +2.3% | 122,600 |
| 2024/08/15 | 1,549 | 1,563 | 1,537 | 1,542 | -7 | -0.5% | 77,900 |
| 2024/08/14 | 1,541 | 1,553 | 1,526 | 1,549 | +11 | +0.7% | 156,600 |
| 2024/08/13 | 1,510 | 1,549 | 1,510 | 1,538 | +44 | +2.9% | 163,200 |
| 2024/08/09 | 1,520 | 1,529 | 1,469 | 1,494 | +8 | +0.5% | 195,300 |
| 2024/08/08 | 1,480 | 1,511 | 1,470 | 1,486 | +5 | +0.3% | 117,300 |
| 2024/08/07 | 1,464 | 1,530 | 1,450 | 1,481 | -23 | -1.5% | 162,600 |
| 2024/08/06 | 1,469 | 1,534 | 1,454 | 1,504 | +123 | +8.9% | 226,000 |
| 2024/08/05 | 1,505 | 1,525 | 1,380 | 1,381 | -200 | -12.7% | 346,500 |
| 2024/08/02 | 1,615 | 1,626 | 1,569 | 1,581 | -73 | -4.4% | 276,500 |
| 2024/08/01 | 1,743 | 1,743 | 1,642 | 1,654 | -79 | -4.6% | 250,700 |
| 2024/07/31 | 1,711 | 1,745 | 1,710 | 1,733 | -3 | -0.2% | 182,300 |
| 2024/07/30 | 1,748 | 1,748 | 1,715 | 1,736 | +8 | +0.5% | 122,000 |
| 2024/07/29 | 1,739 | 1,756 | 1,728 | 1,728 | +3 | +0.2% | 132,600 |
| 2024/07/26 | 1,723 | 1,730 | 1,703 | 1,725 | +19 | +1.1% | 148,500 |
| 2024/07/25 | 1,746 | 1,746 | 1,704 | 1,706 | -56 | -3.2% | 209,900 |
151～
200
件表示中 / 2732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 | 173,200円 | +5.2% | +12.6% | 2.89% | 10.67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 | 200,600円 | +5.6% | +33.9% | 5.48% | 18.77倍 | 0.66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 |
| 古野電 | 263,100円 | +0.4% | -11.7% | 4.18% | 9.24倍 | 1.15倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| 日置電 | 567,000円 | +11.5% | +5.4% | 3.53% | 11.92倍 | 1.93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 |
| ワコム | 58,600円 | -4.9% | +10.6% | 3.75% | 9.27倍 | 2.55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 |
市場注目の銘柄
チャート関連のコラム
