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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,606 | 1,630 | 1,600 | 1,630 | +13 | +0.8% | 187,500 |
| 2024/01/30 | 1,631 | 1,631 | 1,613 | 1,617 | -14 | -0.9% | 116,800 |
| 2024/01/29 | 1,615 | 1,632 | 1,615 | 1,631 | +21 | +1.3% | 101,200 |
| 2024/01/26 | 1,613 | 1,619 | 1,601 | 1,610 | -13 | -0.8% | 140,700 |
| 2024/01/25 | 1,630 | 1,638 | 1,620 | 1,623 | -11 | -0.7% | 140,100 |
| 2024/01/24 | 1,620 | 1,636 | 1,619 | 1,634 | +9 | +0.6% | 120,100 |
| 2024/01/23 | 1,635 | 1,638 | 1,618 | 1,625 | -10 | -0.6% | 198,700 |
| 2024/01/22 | 1,631 | 1,637 | 1,614 | 1,635 | +8 | +0.5% | 149,300 |
| 2024/01/19 | 1,580 | 1,629 | 1,578 | 1,627 | +62 | +4% | 338,300 |
| 2024/01/18 | 1,558 | 1,570 | 1,553 | 1,565 | +4 | +0.3% | 105,400 |
| 2024/01/17 | 1,577 | 1,581 | 1,559 | 1,561 | -16 | -1% | 176,900 |
| 2024/01/16 | 1,602 | 1,602 | 1,573 | 1,577 | -22 | -1.4% | 243,600 |
| 2024/01/15 | 1,595 | 1,602 | 1,587 | 1,599 | ±0 | ±0% | 183,500 |
| 2024/01/12 | 1,625 | 1,625 | 1,591 | 1,599 | -20 | -1.2% | 161,800 |
| 2024/01/11 | 1,609 | 1,627 | 1,607 | 1,619 | +25 | +1.6% | 163,900 |
| 2024/01/10 | 1,591 | 1,606 | 1,585 | 1,594 | +6 | +0.4% | 137,100 |
| 2024/01/09 | 1,600 | 1,605 | 1,581 | 1,588 | +2 | +0.1% | 118,300 |
| 2024/01/05 | 1,615 | 1,617 | 1,582 | 1,586 | -15 | -0.9% | 206,200 |
| 2024/01/04 | 1,569 | 1,601 | 1,536 | 1,601 | +41 | +2.6% | 281,000 |
| 2023/12/29 | 1,557 | 1,569 | 1,552 | 1,560 | +4 | +0.3% | 82,300 |
| 2023/12/28 | 1,540 | 1,557 | 1,540 | 1,556 | +7 | +0.5% | 101,100 |
| 2023/12/27 | 1,542 | 1,550 | 1,541 | 1,549 | +12 | +0.8% | 135,300 |
| 2023/12/26 | 1,535 | 1,548 | 1,532 | 1,537 | ±0 | ±0% | 111,500 |
| 2023/12/25 | 1,566 | 1,568 | 1,537 | 1,537 | -27 | -1.7% | 110,900 |
| 2023/12/22 | 1,551 | 1,569 | 1,550 | 1,564 | +27 | +1.8% | 168,800 |
| 2023/12/21 | 1,545 | 1,560 | 1,537 | 1,537 | -31 | -2% | 131,500 |
| 2023/12/20 | 1,570 | 1,580 | 1,566 | 1,568 | +3 | +0.2% | 89,100 |
| 2023/12/19 | 1,564 | 1,569 | 1,550 | 1,565 | +1 | +0.1% | 113,300 |
| 2023/12/18 | 1,573 | 1,573 | 1,545 | 1,564 | -12 | -0.8% | 133,600 |
| 2023/12/15 | 1,600 | 1,601 | 1,573 | 1,576 | -12 | -0.8% | 208,200 |
| 2023/12/14 | 1,616 | 1,622 | 1,581 | 1,588 | -25 | -1.5% | 181,800 |
| 2023/12/13 | 1,605 | 1,617 | 1,593 | 1,613 | +13 | +0.8% | 107,500 |
| 2023/12/12 | 1,610 | 1,617 | 1,595 | 1,600 | ±0 | ±0% | 122,100 |
| 2023/12/11 | 1,610 | 1,610 | 1,588 | 1,600 | +12 | +0.8% | 94,300 |
| 2023/12/08 | 1,621 | 1,627 | 1,581 | 1,588 | -33 | -2% | 191,800 |
| 2023/12/07 | 1,642 | 1,652 | 1,618 | 1,621 | -40 | -2.4% | 150,600 |
| 2023/12/06 | 1,643 | 1,664 | 1,641 | 1,661 | +16 | +1% | 109,500 |
| 2023/12/05 | 1,661 | 1,674 | 1,644 | 1,645 | -17 | -1% | 123,100 |
| 2023/12/04 | 1,659 | 1,666 | 1,645 | 1,662 | +3 | +0.2% | 80,900 |
| 2023/12/01 | 1,678 | 1,678 | 1,654 | 1,659 | +1 | +0.1% | 107,000 |
| 2023/11/30 | 1,645 | 1,664 | 1,645 | 1,658 | +6 | +0.4% | 97,500 |
| 2023/11/29 | 1,645 | 1,656 | 1,639 | 1,652 | -4 | -0.2% | 92,000 |
| 2023/11/28 | 1,680 | 1,686 | 1,644 | 1,656 | -24 | -1.4% | 140,100 |
| 2023/11/27 | 1,674 | 1,682 | 1,654 | 1,680 | +12 | +0.7% | 161,300 |
| 2023/11/24 | 1,650 | 1,672 | 1,650 | 1,668 | +23 | +1.4% | 129,400 |
| 2023/11/22 | 1,641 | 1,658 | 1,636 | 1,645 | +4 | +0.2% | 99,500 |
| 2023/11/21 | 1,642 | 1,657 | 1,636 | 1,641 | ±0 | ±0% | 111,600 |
| 2023/11/20 | 1,658 | 1,673 | 1,641 | 1,641 | -12 | -0.7% | 179,100 |
| 2023/11/17 | 1,640 | 1,654 | 1,633 | 1,653 | +10 | +0.6% | 95,800 |
| 2023/11/16 | 1,651 | 1,664 | 1,629 | 1,643 | -10 | -0.6% | 130,300 |
351～
400
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
