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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,742 | 1,791 | 1,742 | 1,778 | +14 | +0.8% | 302,300 |
| 2014/11/12 | 1,773 | 1,780 | 1,742 | 1,764 | -3 | -0.2% | 402,200 |
| 2014/11/11 | 1,750 | 1,777 | 1,750 | 1,767 | +29 | +1.7% | 338,700 |
| 2014/11/10 | 1,736 | 1,749 | 1,725 | 1,738 | +2 | +0.1% | 181,600 |
| 2014/11/07 | 1,729 | 1,763 | 1,716 | 1,736 | +17 | +1% | 444,000 |
| 2014/11/06 | 1,723 | 1,738 | 1,708 | 1,719 | +6 | +0.4% | 430,100 |
| 2014/11/05 | 1,671 | 1,725 | 1,670 | 1,713 | +38 | +2.3% | 498,700 |
| 2014/11/04 | 1,725 | 1,728 | 1,670 | 1,675 | -20 | -1.2% | 488,600 |
| 2014/10/31 | 1,691 | 1,716 | 1,671 | 1,695 | +13 | +0.8% | 558,800 |
| 2014/10/30 | 1,700 | 1,700 | 1,662 | 1,682 | -13 | -0.8% | 668,600 |
| 2014/10/29 | 1,685 | 1,700 | 1,684 | 1,695 | -4 | -0.2% | 491,000 |
| 2014/10/28 | 1,651 | 1,702 | 1,651 | 1,699 | +19 | +1.1% | 401,000 |
| 2014/10/27 | 1,651 | 1,687 | 1,650 | 1,680 | +33 | +2% | 571,600 |
| 2014/10/24 | 1,592 | 1,652 | 1,592 | 1,647 | +47 | +2.9% | 817,500 |
| 2014/10/23 | 1,570 | 1,630 | 1,540 | 1,600 | -126 | -7.3% | 1,879,000 |
| 2014/10/22 | 1,692 | 1,733 | 1,686 | 1,726 | +37 | +2.2% | 222,900 |
| 2014/10/21 | 1,706 | 1,710 | 1,686 | 1,689 | -18 | -1.1% | 213,600 |
| 2014/10/20 | 1,719 | 1,725 | 1,693 | 1,707 | +17 | +1% | 219,500 |
| 2014/10/17 | 1,700 | 1,716 | 1,683 | 1,690 | -39 | -2.3% | 428,600 |
| 2014/10/16 | 1,702 | 1,732 | 1,695 | 1,729 | +14 | +0.8% | 458,400 |
| 2014/10/15 | 1,720 | 1,731 | 1,701 | 1,715 | -5 | -0.3% | 179,700 |
| 2014/10/14 | 1,715 | 1,743 | 1,715 | 1,720 | -15 | -0.9% | 276,800 |
| 2014/10/10 | 1,718 | 1,749 | 1,715 | 1,735 | -21 | -1.2% | 298,000 |
| 2014/10/09 | 1,778 | 1,779 | 1,750 | 1,756 | -16 | -0.9% | 254,400 |
| 2014/10/08 | 1,720 | 1,778 | 1,720 | 1,772 | +24 | +1.4% | 549,300 |
| 2014/10/07 | 1,717 | 1,753 | 1,708 | 1,748 | +36 | +2.1% | 353,700 |
| 2014/10/06 | 1,740 | 1,743 | 1,711 | 1,712 | -19 | -1.1% | 228,900 |
| 2014/10/03 | 1,708 | 1,735 | 1,708 | 1,731 | +23 | +1.3% | 232,400 |
| 2014/10/02 | 1,710 | 1,738 | 1,702 | 1,708 | -20 | -1.2% | 509,900 |
| 2014/10/01 | 1,739 | 1,740 | 1,722 | 1,728 | -3 | -0.2% | 234,500 |
| 2014/09/30 | 1,750 | 1,759 | 1,722 | 1,731 | -30 | -1.7% | 258,800 |
| 2014/09/29 | 1,776 | 1,780 | 1,751 | 1,761 | -9 | -0.5% | 207,500 |
| 2014/09/26 | 1,763 | 1,777 | 1,761 | 1,770 | -21 | -1.2% | 123,300 |
| 2014/09/25 | 1,783 | 1,794 | 1,781 | 1,791 | +11 | +0.6% | 176,100 |
| 2014/09/24 | 1,770 | 1,790 | 1,770 | 1,780 | +7 | +0.4% | 129,500 |
| 2014/09/22 | 1,782 | 1,796 | 1,770 | 1,773 | -7 | -0.4% | 189,800 |
| 2014/09/19 | 1,794 | 1,808 | 1,780 | 1,780 | -20 | -1.1% | 587,600 |
| 2014/09/18 | 1,795 | 1,818 | 1,795 | 1,800 | -6 | -0.3% | 194,300 |
| 2014/09/17 | 1,802 | 1,832 | 1,802 | 1,806 | +12 | +0.7% | 256,600 |
| 2014/09/16 | 1,783 | 1,803 | 1,780 | 1,794 | +12 | +0.7% | 207,500 |
| 2014/09/12 | 1,793 | 1,800 | 1,778 | 1,782 | -9 | -0.5% | 184,200 |
| 2014/09/11 | 1,795 | 1,800 | 1,775 | 1,791 | -1 | -0.1% | 236,000 |
| 2014/09/10 | 1,784 | 1,794 | 1,770 | 1,792 | +9 | +0.5% | 209,800 |
| 2014/09/09 | 1,785 | 1,792 | 1,779 | 1,783 | ±0 | ±0% | 167,200 |
| 2014/09/08 | 1,766 | 1,787 | 1,762 | 1,783 | +13 | +0.7% | 251,400 |
| 2014/09/05 | 1,770 | 1,773 | 1,761 | 1,770 | +5 | +0.3% | 142,200 |
| 2014/09/04 | 1,774 | 1,774 | 1,760 | 1,765 | -7 | -0.4% | 118,000 |
| 2014/09/03 | 1,767 | 1,776 | 1,767 | 1,772 | +2 | +0.1% | 194,700 |
| 2014/09/02 | 1,773 | 1,774 | 1,759 | 1,770 | +9 | +0.5% | 208,300 |
| 2014/09/01 | 1,759 | 1,774 | 1,755 | 1,761 | +2 | +0.1% | 204,100 |
2451～
2500
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
