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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,836 | 1,865 | 1,831 | 1,847 | +28 | +1.5% | 106,900 |
| 2024/10/25 | 1,844 | 1,853 | 1,808 | 1,819 | -23 | -1.2% | 98,300 |
| 2024/10/24 | 1,841 | 1,853 | 1,832 | 1,842 | -13 | -0.7% | 91,300 |
| 2024/10/23 | 1,842 | 1,858 | 1,835 | 1,855 | +17 | +0.9% | 84,500 |
| 2024/10/22 | 1,880 | 1,884 | 1,836 | 1,838 | -46 | -2.4% | 126,200 |
| 2024/10/21 | 1,880 | 1,900 | 1,879 | 1,884 | -10 | -0.5% | 63,800 |
| 2024/10/18 | 1,896 | 1,900 | 1,879 | 1,894 | +13 | +0.7% | 79,600 |
| 2024/10/17 | 1,922 | 1,922 | 1,881 | 1,881 | -50 | -2.6% | 146,800 |
| 2024/10/16 | 1,926 | 1,936 | 1,907 | 1,931 | -10 | -0.5% | 109,000 |
| 2024/10/15 | 1,945 | 1,950 | 1,930 | 1,941 | +7 | +0.4% | 215,000 |
| 2024/10/11 | 1,925 | 1,945 | 1,922 | 1,934 | +9 | +0.5% | 93,000 |
| 2024/10/10 | 1,945 | 1,947 | 1,912 | 1,925 | -20 | -1% | 130,600 |
| 2024/10/09 | 1,905 | 1,945 | 1,902 | 1,945 | +36 | +1.9% | 164,800 |
| 2024/10/08 | 1,921 | 1,935 | 1,904 | 1,909 | -19 | -1% | 166,500 |
| 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 |
201～
250
件表示中 / 2796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 | 203,800円 | +5.2% | +12.6% | 2.45% | 12.56倍 | 0.96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 |
| 芝浦電子 | 626,000円 | - | - | - | - | 2.56倍 |
|
温度センサー最大手。電動車、調理・空調家電用など展開。ミネベアミツミ、ヤゲオがＴＯＢ合戦 |
| ホーチキ | 362,500円 | 0.0% | +2.7% | 2.21% | 12.52倍 | 1.52倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| ニチコン | 131,300円 | +2.4% | -6.8% | 2.74% | 14.70倍 | 0.80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 |
| ｓａｎｔｅｃＨＤ | 740,000円 | +8.2% | -8.7% | 2.03% | 18.13倍 | 4.06倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
市場注目の銘柄
チャート関連のコラム
