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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/10 | 1,038 | 1,043 | 1,034 | 1,034 | -11 | -1.1% | 3,600 |
| 2025/03/07 | 1,038 | 1,060 | 1,038 | 1,045 | +8 | +0.8% | 4,500 |
| 2025/03/06 | 1,030 | 1,037 | 1,030 | 1,037 | +7 | +0.7% | 300 |
| 2025/03/05 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 800 |
| 2025/03/04 | 1,029 | 1,030 | 1,029 | 1,030 | +1 | +0.1% | 800 |
| 2025/03/03 | 1,043 | 1,043 | 1,023 | 1,029 | +10 | +1% | 2,800 |
| 2025/02/28 | 1,018 | 1,021 | 1,015 | 1,019 | +4 | +0.4% | 1,700 |
| 2025/02/27 | 1,019 | 1,019 | 1,015 | 1,015 | -4 | -0.4% | 5,000 |
| 2025/02/26 | 1,021 | 1,021 | 1,017 | 1,019 | -2 | -0.2% | 1,700 |
| 2025/02/25 | 1,023 | 1,023 | 1,013 | 1,021 | -2 | -0.2% | 5,000 |
| 2025/02/21 | 1,028 | 1,028 | 1,023 | 1,023 | -3 | -0.3% | 1,000 |
| 2025/02/20 | 1,023 | 1,026 | 1,023 | 1,026 | +1 | +0.1% | 300 |
| 2025/02/19 | 1,040 | 1,040 | 1,025 | 1,025 | -2 | -0.2% | 1,800 |
| 2025/02/18 | 1,034 | 1,034 | 1,027 | 1,027 | -7 | -0.7% | 3,500 |
| 2025/02/17 | 1,048 | 1,048 | 1,034 | 1,034 | -1 | -0.1% | 3,300 |
| 2025/02/14 | 1,035 | 1,036 | 1,032 | 1,035 | -5 | -0.5% | 3,600 |
| 2025/02/13 | 1,041 | 1,064 | 1,034 | 1,040 | ±0 | ±0% | 4,900 |
| 2025/02/12 | 1,044 | 1,070 | 1,040 | 1,040 | +8 | +0.8% | 26,100 |
| 2025/02/10 | 1,015 | 1,038 | 1,012 | 1,032 | +9 | +0.9% | 4,600 |
| 2025/02/07 | 1,026 | 1,027 | 1,023 | 1,023 | -6 | -0.6% | 400 |
| 2025/02/06 | 1,028 | 1,029 | 1,021 | 1,029 | +8 | +0.8% | 1,700 |
| 2025/02/05 | 1,023 | 1,027 | 1,020 | 1,021 | -6 | -0.6% | 1,200 |
| 2025/02/04 | 1,020 | 1,028 | 1,019 | 1,027 | -4 | -0.4% | 3,300 |
| 2025/02/03 | 1,023 | 1,031 | 1,009 | 1,031 | +14 | +1.4% | 5,500 |
| 2025/01/31 | 1,023 | 1,023 | 1,016 | 1,017 | -8 | -0.8% | 1,100 |
| 2025/01/30 | 1,028 | 1,028 | 1,025 | 1,025 | -4 | -0.4% | 2,300 |
| 2025/01/29 | 1,020 | 1,029 | 1,020 | 1,029 | +12 | +1.2% | 1,900 |
| 2025/01/28 | 1,008 | 1,023 | 1,008 | 1,017 | +9 | +0.9% | 1,000 |
| 2025/01/27 | 1,001 | 1,015 | 1,001 | 1,008 | +2 | +0.2% | 2,100 |
| 2025/01/24 | 1,002 | 1,013 | 1,001 | 1,006 | +6 | +0.6% | 1,500 |
| 2025/01/23 | 1,006 | 1,006 | 1,000 | 1,000 | -5 | -0.5% | 2,200 |
| 2025/01/22 | 1,010 | 1,010 | 1,002 | 1,005 | -7 | -0.7% | 3,700 |
1～
50
件表示中 / 3673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 | 98,400円 | +13.3% | +0.6% | 2.54% | 6.56倍 | 0.49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 |
| トウキョベース | 24,500円 | +11.4% | +8.5% | 2.45% | 11.83倍 | 2.09倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| スーパーＶ | 84,000円 | -4.8% | - | 0.00% | - | 3.05倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| オーエムツー | 141,200円 | +8.3% | -5.7% | 2.41% | 10.33倍 | 0.55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 |
| ハチバン | 336,500円 | +7.6% | +47.9% | 0.59% | 28.84倍 | 2.67倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
市場注目の銘柄
チャート関連のコラム
