マキヤの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,031 | 1,032 | 1,030 | 1,031 | ±0 | ±0% | 1,900 |
| 2025/05/22 | 1,033 | 1,034 | 1,031 | 1,031 | -4 | -0.4% | 1,200 |
| 2025/05/21 | 1,037 | 1,037 | 1,035 | 1,035 | -5 | -0.5% | 1,000 |
| 2025/05/20 | 1,036 | 1,040 | 1,035 | 1,040 | -1 | -0.1% | 1,300 |
| 2025/05/19 | 1,030 | 1,041 | 1,030 | 1,041 | +12 | +1.2% | 2,700 |
| 2025/05/16 | 1,026 | 1,030 | 1,023 | 1,029 | +3 | +0.3% | 1,600 |
| 2025/05/15 | 1,035 | 1,073 | 1,014 | 1,026 | -12 | -1.2% | 30,800 |
| 2025/05/14 | 1,036 | 1,048 | 1,031 | 1,038 | -11 | -1% | 4,000 |
| 2025/05/13 | 1,051 | 1,066 | 1,035 | 1,049 | +1 | +0.1% | 13,700 |
| 2025/05/12 | 1,039 | 1,048 | 1,039 | 1,048 | +14 | +1.4% | 1,900 |
| 2025/05/09 | 1,040 | 1,041 | 1,034 | 1,034 | -2 | -0.2% | 2,000 |
| 2025/05/08 | 1,040 | 1,040 | 1,034 | 1,036 | -4 | -0.4% | 1,700 |
| 2025/05/07 | 1,029 | 1,040 | 1,029 | 1,040 | +14 | +1.4% | 2,100 |
| 2025/05/02 | 1,039 | 1,039 | 1,026 | 1,026 | +1 | +0.1% | 600 |
| 2025/05/01 | 1,041 | 1,041 | 1,025 | 1,025 | -12 | -1.2% | 2,000 |
| 2025/04/30 | 1,030 | 1,037 | 1,029 | 1,037 | +6 | +0.6% | 3,100 |
| 2025/04/28 | 1,037 | 1,039 | 1,030 | 1,031 | -9 | -0.9% | 1,900 |
| 2025/04/25 | 1,029 | 1,080 | 1,029 | 1,040 | +11 | +1.1% | 16,800 |
| 2025/04/24 | 1,017 | 1,029 | 1,016 | 1,029 | +4 | +0.4% | 2,100 |
| 2025/04/23 | 1,022 | 1,025 | 1,016 | 1,025 | +10 | +1% | 1,700 |
| 2025/04/22 | 1,011 | 1,016 | 1,011 | 1,015 | +4 | +0.4% | 500 |
| 2025/04/21 | 1,016 | 1,023 | 1,011 | 1,011 | +5 | +0.5% | 1,700 |
| 2025/04/18 | 1,014 | 1,018 | 1,000 | 1,006 | -8 | -0.8% | 4,000 |
| 2025/04/17 | 1,011 | 1,017 | 1,005 | 1,014 | +5 | +0.5% | 2,600 |
| 2025/04/16 | 1,011 | 1,011 | 1,000 | 1,009 | ±0 | ±0% | 2,300 |
| 2025/04/15 | 1,011 | 1,016 | 998 | 1,009 | +6 | +0.6% | 6,400 |
| 2025/04/14 | 1,001 | 1,003 | 989 | 1,003 | +15 | +1.5% | 2,400 |
| 2025/04/11 | 980 | 1,004 | 980 | 988 | ±0 | ±0% | 5,300 |
| 2025/04/10 | 1,006 | 1,006 | 970 | 988 | +21 | +2.2% | 6,000 |
| 2025/04/09 | 970 | 971 | 965 | 967 | -6 | -0.6% | 1,400 |
| 2025/04/08 | 966 | 983 | 963 | 973 | +29 | +3.1% | 7,600 |
| 2025/04/07 | 951 | 970 | 940 | 944 | -40 | -4.1% | 11,000 |
| 2025/04/04 | 982 | 984 | 951 | 984 | -7 | -0.7% | 12,300 |
| 2025/04/03 | 966 | 1,005 | 945 | 991 | -50 | -4.8% | 28,900 |
| 2025/04/02 | 1,041 | 1,060 | 1,040 | 1,041 | ±0 | ±0% | 3,700 |
| 2025/04/01 | 1,052 | 1,052 | 1,041 | 1,041 | -10 | -1% | 3,100 |
| 2025/03/31 | 1,061 | 1,078 | 1,042 | 1,051 | -17 | -1.6% | 2,200 |
| 2025/03/28 | 1,076 | 1,082 | 1,066 | 1,068 | -28 | -2.6% | 4,100 |
| 2025/03/27 | 1,085 | 1,096 | 1,085 | 1,096 | +11 | +1% | 6,600 |
| 2025/03/26 | 1,081 | 1,085 | 1,081 | 1,085 | +3 | +0.3% | 4,400 |
| 2025/03/25 | 1,081 | 1,086 | 1,080 | 1,082 | +1 | +0.1% | 2,800 |
| 2025/03/24 | 1,088 | 1,088 | 1,081 | 1,081 | ±0 | ±0% | 2,300 |
| 2025/03/21 | 1,082 | 1,088 | 1,081 | 1,081 | -6 | -0.6% | 3,700 |
| 2025/03/19 | 1,080 | 1,088 | 1,080 | 1,087 | -13 | -1.2% | 7,100 |
| 2025/03/18 | 1,097 | 1,100 | 1,085 | 1,100 | +3 | +0.3% | 10,200 |
| 2025/03/17 | 1,059 | 1,127 | 1,057 | 1,097 | +39 | +3.7% | 31,000 |
| 2025/03/14 | 1,046 | 1,058 | 1,046 | 1,058 | +16 | +1.5% | 4,000 |
| 2025/03/13 | 1,045 | 1,045 | 1,042 | 1,042 | -3 | -0.3% | 2,500 |
| 2025/03/12 | 1,046 | 1,046 | 1,038 | 1,045 | -2 | -0.2% | 1,200 |
| 2025/03/11 | 1,038 | 1,047 | 1,031 | 1,047 | +13 | +1.3% | 2,700 |
1～
50
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「マキヤ」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 |
|---|---|---|---|---|---|---|---|---|
| マキヤ | 103,100円 | +5.6% | +2.3% | 2.91% | 6.78倍 | 0.50倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
| ヒュウガプラ | 150,000円 | +22.1% | +24.2% | 1.33% | 12.11倍 | 4.51倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
| オーエムツー | 148,400円 | +8.3% | -5.7% | 2.29% | 10.86倍 | 0.57倍 |
|
中国地方発祥の食肉小売業。ステーキ店など外食事業へ展開。関東、関西開拓。エスフーズ傘下 |
| はるやま | 64,900円 | +3.8% | +3.7% | 2.39% | 20.70倍 | 0.43倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| テンアライド | 26,600円 | +4.5% | +3.1% | 0.00% | 87.79倍 | 8.31倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
市場注目の銘柄
チャート関連のコラム
