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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,841 | 1,853 | 1,820 | 1,837 | +4 | +0.2% | 365,300 |
| 2024/06/07 | 1,802 | 1,837 | 1,797 | 1,833 | +31 | +1.7% | 468,900 |
| 2024/06/06 | 1,818 | 1,836 | 1,768 | 1,802 | -16 | -0.9% | 1,070,200 |
| 2024/06/05 | 1,701 | 1,860 | 1,690 | 1,818 | +88 | +5.1% | 1,389,000 |
| 2024/06/04 | 1,725 | 1,752 | 1,722 | 1,730 | -24 | -1.4% | 375,600 |
| 2024/06/03 | 1,704 | 1,765 | 1,700 | 1,754 | +81 | +4.8% | 545,100 |
| 2024/05/31 | 1,692 | 1,719 | 1,673 | 1,673 | +38 | +2.3% | 830,100 |
| 2024/05/30 | 1,604 | 1,638 | 1,601 | 1,635 | +7 | +0.4% | 244,400 |
| 2024/05/29 | 1,647 | 1,657 | 1,627 | 1,628 | -31 | -1.9% | 237,700 |
| 2024/05/28 | 1,645 | 1,674 | 1,644 | 1,659 | +14 | +0.9% | 231,800 |
| 2024/05/27 | 1,619 | 1,645 | 1,619 | 1,645 | +33 | +2% | 295,400 |
| 2024/05/24 | 1,576 | 1,615 | 1,576 | 1,612 | +23 | +1.4% | 247,100 |
| 2024/05/23 | 1,577 | 1,602 | 1,569 | 1,589 | +23 | +1.5% | 233,500 |
| 2024/05/22 | 1,551 | 1,583 | 1,551 | 1,566 | +12 | +0.8% | 197,300 |
| 2024/05/21 | 1,545 | 1,567 | 1,545 | 1,554 | +10 | +0.6% | 204,200 |
| 2024/05/20 | 1,557 | 1,575 | 1,539 | 1,544 | -16 | -1% | 237,900 |
| 2024/05/17 | 1,535 | 1,564 | 1,528 | 1,560 | +20 | +1.3% | 191,000 |
| 2024/05/16 | 1,570 | 1,570 | 1,536 | 1,540 | -26 | -1.7% | 169,300 |
| 2024/05/15 | 1,548 | 1,569 | 1,547 | 1,566 | +22 | +1.4% | 185,800 |
| 2024/05/14 | 1,535 | 1,545 | 1,530 | 1,544 | +9 | +0.6% | 123,800 |
| 2024/05/13 | 1,537 | 1,545 | 1,523 | 1,535 | -17 | -1.1% | 205,300 |
| 2024/05/10 | 1,565 | 1,567 | 1,547 | 1,552 | +16 | +1% | 241,200 |
| 2024/05/09 | 1,540 | 1,544 | 1,517 | 1,536 | +8 | +0.5% | 181,100 |
| 2024/05/08 | 1,540 | 1,540 | 1,521 | 1,528 | -7 | -0.5% | 186,900 |
| 2024/05/07 | 1,557 | 1,560 | 1,534 | 1,535 | -23 | -1.5% | 223,300 |
| 2024/05/02 | 1,550 | 1,563 | 1,549 | 1,558 | +9 | +0.6% | 129,900 |
| 2024/05/01 | 1,555 | 1,555 | 1,534 | 1,549 | -13 | -0.8% | 258,700 |
| 2024/04/30 | 1,525 | 1,562 | 1,516 | 1,562 | +54 | +3.6% | 531,800 |
| 2024/04/26 | 1,498 | 1,513 | 1,483 | 1,508 | +4 | +0.3% | 233,100 |
| 2024/04/25 | 1,519 | 1,519 | 1,499 | 1,504 | -14 | -0.9% | 170,700 |
| 2024/04/24 | 1,502 | 1,518 | 1,498 | 1,518 | +26 | +1.7% | 232,100 |
| 2024/04/23 | 1,503 | 1,505 | 1,479 | 1,492 | -9 | -0.6% | 254,000 |
| 2024/04/22 | 1,502 | 1,512 | 1,494 | 1,501 | ±0 | ±0% | 206,300 |
| 2024/04/19 | 1,530 | 1,532 | 1,488 | 1,501 | -51 | -3.3% | 202,000 |
| 2024/04/18 | 1,507 | 1,553 | 1,502 | 1,552 | +40 | +2.6% | 227,400 |
| 2024/04/17 | 1,530 | 1,535 | 1,504 | 1,512 | -4 | -0.3% | 148,300 |
| 2024/04/16 | 1,548 | 1,548 | 1,500 | 1,516 | -39 | -2.5% | 312,300 |
| 2024/04/15 | 1,530 | 1,556 | 1,524 | 1,555 | +23 | +1.5% | 142,200 |
| 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 |
201～
250
件表示中 / 2701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 | 163,500円 | +0.1% | -14.2% | 3.06% | 20.15倍 | 0.78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 | 191,800円 | +0.7% | -24.1% | 5.47% | 23.22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 | 402,500円 | -22.3% | -27.7% | 3.48% | 13.74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 |
| ニチコン | 109,000円 | -3.1% | -38.6% | 3.21% | 12.11倍 | 0.65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 |
| ＯＫＩ | 86,900円 | +7.4% | -20.7% | 3.45% | 7.93倍 | 0.54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
