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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,392 | 1,396 | 1,375 | 1,383 | -6 | -0.4% | 55,000 |
| 2016/07/04 | 1,381 | 1,395 | 1,364 | 1,389 | -9 | -0.6% | 106,900 |
| 2016/07/01 | 1,415 | 1,427 | 1,391 | 1,398 | +9 | +0.6% | 115,400 |
| 2016/06/30 | 1,400 | 1,413 | 1,383 | 1,389 | +5 | +0.4% | 131,900 |
| 2016/06/29 | 1,380 | 1,394 | 1,372 | 1,384 | +8 | +0.6% | 245,100 |
| 2016/06/28 | 1,358 | 1,383 | 1,340 | 1,376 | -3 | -0.2% | 201,300 |
| 2016/06/27 | 1,401 | 1,412 | 1,367 | 1,379 | +1 | +0.1% | 267,000 |
| 2016/06/24 | 1,499 | 1,502 | 1,365 | 1,378 | -107 | -7.2% | 291,300 |
| 2016/06/23 | 1,469 | 1,486 | 1,457 | 1,485 | +3 | +0.2% | 180,700 |
| 2016/06/22 | 1,501 | 1,503 | 1,476 | 1,482 | -40 | -2.6% | 146,900 |
| 2016/06/21 | 1,503 | 1,523 | 1,476 | 1,522 | +19 | +1.3% | 216,600 |
| 2016/06/20 | 1,490 | 1,519 | 1,490 | 1,503 | +43 | +2.9% | 212,800 |
| 2016/06/17 | 1,520 | 1,532 | 1,430 | 1,460 | -20 | -1.4% | 816,600 |
| 2016/06/16 | 1,518 | 1,538 | 1,474 | 1,480 | -44 | -2.9% | 211,300 |
| 2016/06/15 | 1,506 | 1,543 | 1,506 | 1,524 | +15 | +1% | 86,600 |
| 2016/06/14 | 1,507 | 1,553 | 1,502 | 1,509 | +2 | +0.1% | 170,900 |
| 2016/06/13 | 1,545 | 1,550 | 1,507 | 1,507 | -55 | -3.5% | 235,900 |
| 2016/06/10 | 1,564 | 1,570 | 1,552 | 1,562 | -2 | -0.1% | 167,300 |
| 2016/06/09 | 1,586 | 1,597 | 1,559 | 1,564 | -30 | -1.9% | 165,500 |
| 2016/06/08 | 1,571 | 1,596 | 1,567 | 1,594 | +21 | +1.3% | 105,600 |
| 2016/06/07 | 1,571 | 1,583 | 1,566 | 1,573 | +15 | +1% | 154,700 |
| 2016/06/06 | 1,551 | 1,578 | 1,546 | 1,558 | -22 | -1.4% | 153,900 |
| 2016/06/03 | 1,579 | 1,594 | 1,568 | 1,580 | +16 | +1% | 212,600 |
| 2016/06/02 | 1,578 | 1,587 | 1,557 | 1,564 | -27 | -1.7% | 160,100 |
| 2016/06/01 | 1,590 | 1,601 | 1,580 | 1,591 | +5 | +0.3% | 131,600 |
| 2016/05/31 | 1,571 | 1,589 | 1,568 | 1,586 | +16 | +1% | 161,400 |
| 2016/05/30 | 1,567 | 1,590 | 1,553 | 1,570 | -19 | -1.2% | 353,700 |
| 2016/05/27 | 1,583 | 1,595 | 1,574 | 1,589 | -10 | -0.6% | 231,400 |
| 2016/05/26 | 1,604 | 1,613 | 1,587 | 1,599 | +12 | +0.8% | 219,500 |
| 2016/05/25 | 1,600 | 1,608 | 1,577 | 1,587 | -4 | -0.3% | 199,800 |
| 2016/05/24 | 1,590 | 1,598 | 1,576 | 1,591 | -20 | -1.2% | 209,400 |
| 2016/05/23 | 1,575 | 1,615 | 1,562 | 1,611 | +25 | +1.6% | 300,700 |
| 2016/05/20 | 1,562 | 1,586 | 1,556 | 1,586 | +24 | +1.5% | 210,100 |
| 2016/05/19 | 1,570 | 1,577 | 1,534 | 1,562 | +1 | +0.1% | 327,200 |
| 2016/05/18 | 1,568 | 1,571 | 1,542 | 1,561 | -16 | -1% | 457,900 |
| 2016/05/17 | 1,600 | 1,608 | 1,559 | 1,577 | -41 | -2.5% | 338,900 |
| 2016/05/16 | 1,591 | 1,651 | 1,591 | 1,618 | -1 | -0.1% | 161,300 |
| 2016/05/13 | 1,637 | 1,644 | 1,607 | 1,619 | -22 | -1.3% | 162,200 |
| 2016/05/12 | 1,638 | 1,643 | 1,609 | 1,641 | -7 | -0.4% | 248,000 |
| 2016/05/11 | 1,645 | 1,669 | 1,638 | 1,648 | +40 | +2.5% | 482,200 |
| 2016/05/10 | 1,536 | 1,614 | 1,536 | 1,608 | +80 | +5.2% | 469,800 |
| 2016/05/09 | 1,525 | 1,536 | 1,506 | 1,528 | +25 | +1.7% | 413,400 |
| 2016/05/06 | 1,522 | 1,527 | 1,494 | 1,503 | +11 | +0.7% | 272,400 |
| 2016/05/02 | 1,494 | 1,506 | 1,463 | 1,492 | -167 | -10.1% | 755,400 |
| 2016/04/28 | 1,705 | 1,757 | 1,650 | 1,659 | -61 | -3.5% | 389,800 |
| 2016/04/27 | 1,740 | 1,742 | 1,701 | 1,720 | -25 | -1.4% | 182,600 |
| 2016/04/26 | 1,767 | 1,812 | 1,737 | 1,745 | -62 | -3.4% | 149,300 |
| 2016/04/25 | 1,799 | 1,818 | 1,778 | 1,807 | +9 | +0.5% | 145,400 |
| 2016/04/22 | 1,752 | 1,798 | 1,745 | 1,798 | +27 | +1.5% | 160,200 |
| 2016/04/21 | 1,794 | 1,794 | 1,760 | 1,771 | +5 | +0.3% | 224,400 |
2051～
2100
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
