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 |
|---|---|---|---|---|---|---|---|
| 2014/09/02 | 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 |
| 2014/08/29 | 1,743 | 1,769 | 1,743 | 1,759 | +7 | +0.4% | 257,100 |
| 2014/08/28 | 1,747 | 1,760 | 1,746 | 1,752 | -2 | -0.1% | 137,000 |
| 2014/08/27 | 1,753 | 1,762 | 1,745 | 1,754 | -2 | -0.1% | 104,100 |
| 2014/08/26 | 1,760 | 1,764 | 1,745 | 1,756 | -5 | -0.3% | 143,000 |
| 2014/08/25 | 1,750 | 1,764 | 1,744 | 1,761 | +9 | +0.5% | 129,600 |
| 2014/08/22 | 1,750 | 1,764 | 1,742 | 1,752 | -5 | -0.3% | 162,000 |
| 2014/08/21 | 1,766 | 1,767 | 1,751 | 1,757 | +3 | +0.2% | 162,400 |
| 2014/08/20 | 1,757 | 1,767 | 1,749 | 1,754 | -6 | -0.3% | 167,300 |
| 2014/08/19 | 1,774 | 1,779 | 1,756 | 1,760 | -10 | -0.6% | 169,300 |
| 2014/08/18 | 1,760 | 1,778 | 1,756 | 1,770 | +7 | +0.4% | 131,500 |
| 2014/08/15 | 1,770 | 1,770 | 1,750 | 1,763 | ±0 | ±0% | 246,200 |
| 2014/08/14 | 1,775 | 1,777 | 1,755 | 1,763 | +68 | +4% | 455,400 |
| 2014/08/13 | 1,697 | 1,704 | 1,690 | 1,695 | -5 | -0.3% | 64,100 |
| 2014/08/12 | 1,689 | 1,704 | 1,689 | 1,700 | +13 | +0.8% | 83,200 |
| 2014/08/11 | 1,691 | 1,699 | 1,680 | 1,687 | ±0 | ±0% | 162,100 |
| 2014/08/08 | 1,709 | 1,710 | 1,684 | 1,687 | -30 | -1.7% | 234,900 |
| 2014/08/07 | 1,715 | 1,720 | 1,705 | 1,717 | +3 | +0.2% | 130,300 |
| 2014/08/06 | 1,725 | 1,730 | 1,714 | 1,714 | -21 | -1.2% | 150,100 |
| 2014/08/05 | 1,735 | 1,750 | 1,735 | 1,735 | +5 | +0.3% | 176,400 |
| 2014/08/04 | 1,724 | 1,750 | 1,721 | 1,730 | +7 | +0.4% | 150,600 |
| 2014/08/01 | 1,714 | 1,736 | 1,712 | 1,723 | -5 | -0.3% | 134,000 |
| 2014/07/31 | 1,734 | 1,746 | 1,720 | 1,728 | -7 | -0.4% | 398,900 |
| 2014/07/30 | 1,761 | 1,764 | 1,724 | 1,735 | -37 | -2.1% | 382,400 |
| 2014/07/29 | 1,776 | 1,780 | 1,768 | 1,772 | -2 | -0.1% | 108,000 |
| 2014/07/28 | 1,776 | 1,776 | 1,764 | 1,774 | ±0 | ±0% | 106,200 |
| 2014/07/25 | 1,779 | 1,792 | 1,768 | 1,774 | -6 | -0.3% | 147,300 |
| 2014/07/24 | 1,807 | 1,807 | 1,776 | 1,780 | -18 | -1% | 68,800 |
| 2014/07/23 | 1,793 | 1,801 | 1,770 | 1,798 | -1 | -0.1% | 139,700 |
| 2014/07/22 | 1,796 | 1,814 | 1,794 | 1,799 | +6 | +0.3% | 107,400 |
| 2014/07/18 | 1,777 | 1,795 | 1,771 | 1,793 | -4 | -0.2% | 107,900 |
| 2014/07/17 | 1,795 | 1,802 | 1,791 | 1,797 | ±0 | ±0% | 121,400 |
| 2014/07/16 | 1,786 | 1,800 | 1,783 | 1,797 | +4 | +0.2% | 131,700 |
| 2014/07/15 | 1,798 | 1,805 | 1,790 | 1,793 | -6 | -0.3% | 60,100 |
| 2014/07/14 | 1,783 | 1,803 | 1,771 | 1,799 | +16 | +0.9% | 119,500 |
| 2014/07/11 | 1,770 | 1,787 | 1,769 | 1,783 | +11 | +0.6% | 165,300 |
| 2014/07/10 | 1,783 | 1,790 | 1,772 | 1,772 | -11 | -0.6% | 128,200 |
| 2014/07/09 | 1,780 | 1,790 | 1,776 | 1,783 | -6 | -0.3% | 118,900 |
| 2014/07/08 | 1,786 | 1,798 | 1,785 | 1,789 | -19 | -1.1% | 194,500 |
| 2014/07/07 | 1,812 | 1,815 | 1,802 | 1,808 | -7 | -0.4% | 98,100 |
| 2014/07/04 | 1,821 | 1,823 | 1,812 | 1,815 | ±0 | ±0% | 81,800 |
| 2014/07/03 | 1,821 | 1,825 | 1,814 | 1,815 | -14 | -0.8% | 105,000 |
| 2014/07/02 | 1,836 | 1,840 | 1,823 | 1,829 | +1 | +0.1% | 150,900 |
| 2014/07/01 | 1,838 | 1,841 | 1,815 | 1,828 | +9 | +0.5% | 272,700 |
| 2014/06/30 | 1,838 | 1,839 | 1,810 | 1,819 | +5 | +0.3% | 169,100 |
| 2014/06/27 | 1,826 | 1,837 | 1,796 | 1,814 | -23 | -1.3% | 237,000 |
| 2014/06/26 | 1,828 | 1,850 | 1,825 | 1,837 | +7 | +0.4% | 259,600 |
| 2014/06/25 | 1,830 | 1,855 | 1,823 | 1,830 | -11 | -0.6% | 242,100 |
| 2014/06/24 | 1,820 | 1,844 | 1,820 | 1,841 | +18 | +1% | 342,800 |
2651～
2700
件表示中 / 2766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 | 186,800円 | +5.2% | +12.6% | 2.68% | 11.51倍 | 0.89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 | 603,000円 | - | - | - | - | 2.47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 |
| ワコム | 66,800円 | -4.9% | +10.6% | 3.29% | 10.57倍 | 2.91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 | 123,000円 | +2.4% | -6.8% | 2.93% | 13.77倍 | 0.74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 |
| ホーチキ | 306,000円 | 0.0% | +2.7% | 2.61% | 10.57倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
