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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,796 | 1,814 | 1,793 | 1,814 | +13 | +0.7% | 210,000 |
| 2024/06/26 | 1,805 | 1,830 | 1,793 | 1,801 | -22 | -1.2% | 342,300 |
| 2024/06/25 | 1,823 | 1,843 | 1,819 | 1,823 | +7 | +0.4% | 207,200 |
| 2024/06/24 | 1,817 | 1,819 | 1,800 | 1,816 | +10 | +0.6% | 225,500 |
| 2024/06/21 | 1,837 | 1,860 | 1,803 | 1,806 | -28 | -1.5% | 456,100 |
| 2024/06/20 | 1,823 | 1,843 | 1,812 | 1,834 | ±0 | ±0% | 207,800 |
| 2024/06/19 | 1,848 | 1,859 | 1,818 | 1,834 | -14 | -0.8% | 295,400 |
| 2024/06/18 | 1,859 | 1,887 | 1,842 | 1,848 | -11 | -0.6% | 337,600 |
| 2024/06/17 | 1,865 | 1,879 | 1,851 | 1,859 | -12 | -0.6% | 326,100 |
| 2024/06/14 | 1,823 | 1,884 | 1,810 | 1,871 | +62 | +3.4% | 578,200 |
| 2024/06/13 | 1,810 | 1,820 | 1,797 | 1,809 | +3 | +0.2% | 488,200 |
| 2024/06/12 | 1,844 | 1,844 | 1,806 | 1,806 | -40 | -2.2% | 354,700 |
| 2024/06/11 | 1,840 | 1,857 | 1,828 | 1,846 | +9 | +0.5% | 340,100 |
| 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 |
251～
300
件表示中 / 2764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 | 185,200円 | +5.2% | +12.6% | 2.70% | 11.41倍 | 0.87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 | 213,300円 | +5.6% | +33.9% | 5.16% | 19.95倍 | 0.71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 |
| ワコム | 65,700円 | -4.9% | +10.6% | 3.35% | 10.40倍 | 2.86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 | 119,400円 | +2.4% | -6.8% | 3.02% | 13.36倍 | 0.73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 | 303,500円 | 0.0% | +2.7% | 2.64% | 10.48倍 | 1.28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
