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 |
|---|---|---|---|---|---|---|---|
| 2016/08/02 | 1,690 | 1,699 | 1,638 | 1,648 | -70 | -4.1% | 324,000 |
| 2016/08/01 | 1,702 | 1,721 | 1,682 | 1,718 | -12 | -0.7% | 380,000 |
| 2016/07/29 | 1,707 | 1,748 | 1,689 | 1,730 | +202 | +13.2% | 1,363,900 |
| 2016/07/28 | 1,536 | 1,545 | 1,512 | 1,528 | -34 | -2.2% | 307,800 |
| 2016/07/27 | 1,559 | 1,569 | 1,513 | 1,562 | +4 | +0.3% | 400,400 |
| 2016/07/26 | 1,601 | 1,601 | 1,540 | 1,558 | -26 | -1.6% | 258,200 |
| 2016/07/25 | 1,634 | 1,634 | 1,571 | 1,584 | -8 | -0.5% | 359,500 |
| 2016/07/22 | 1,537 | 1,614 | 1,536 | 1,592 | +43 | +2.8% | 425,400 |
| 2016/07/21 | 1,540 | 1,551 | 1,524 | 1,549 | +52 | +3.5% | 203,900 |
| 2016/07/20 | 1,522 | 1,528 | 1,484 | 1,497 | -32 | -2.1% | 272,100 |
| 2016/07/19 | 1,530 | 1,534 | 1,500 | 1,529 | +29 | +1.9% | 184,600 |
| 2016/07/15 | 1,487 | 1,519 | 1,481 | 1,500 | +28 | +1.9% | 232,000 |
| 2016/07/14 | 1,470 | 1,488 | 1,458 | 1,472 | +16 | +1.1% | 366,600 |
| 2016/07/13 | 1,442 | 1,461 | 1,425 | 1,456 | +55 | +3.9% | 154,500 |
| 2016/07/12 | 1,393 | 1,438 | 1,393 | 1,401 | +35 | +2.6% | 212,300 |
| 2016/07/11 | 1,335 | 1,380 | 1,335 | 1,366 | +43 | +3.3% | 154,900 |
| 2016/07/08 | 1,341 | 1,348 | 1,314 | 1,323 | -12 | -0.9% | 157,100 |
| 2016/07/07 | 1,330 | 1,353 | 1,326 | 1,335 | -11 | -0.8% | 273,300 |
| 2016/07/06 | 1,361 | 1,361 | 1,326 | 1,346 | -37 | -2.7% | 146,300 |
| 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 |
2101～
2150
件表示中 / 2683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 | 185,400円 | -2.4% | -18.3% | 2.70% | 13.32倍 | 0.88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 |
| ワコム | 62,300円 | +1.0% | -13.7% | 3.21% | 13.66倍 | 2.53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 |
| ニチコン | 125,600円 | -3.1% | -38.6% | 2.79% | 13.96倍 | 0.76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 |
| ＩＤＥＣ | 255,300円 | -8.0% | -54.9% | 5.09% | 53.01倍 | 1.19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 | 94,900円 | +7.4% | -20.7% | 3.16% | 8.66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 |
市場注目の銘柄
チャート関連のコラム
