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 |
|---|---|---|---|---|---|---|---|
| 2025/07/28 | 1,110 | 1,118 | 1,108 | 1,118 | +10 | +0.9% | 3,800 |
| 2025/07/25 | 1,100 | 1,113 | 1,094 | 1,108 | +12 | +1.1% | 1,600 |
| 2025/07/24 | 1,111 | 1,115 | 1,095 | 1,096 | -15 | -1.4% | 3,100 |
| 2025/07/23 | 1,093 | 1,118 | 1,092 | 1,111 | +19 | +1.7% | 7,400 |
| 2025/07/22 | 1,089 | 1,105 | 1,089 | 1,092 | -2 | -0.2% | 3,700 |
| 2025/07/18 | 1,081 | 1,112 | 1,081 | 1,094 | -11 | -1% | 5,500 |
| 2025/07/17 | 1,112 | 1,112 | 1,105 | 1,105 | -5 | -0.5% | 1,500 |
| 2025/07/16 | 1,116 | 1,116 | 1,108 | 1,110 | -1 | -0.1% | 1,400 |
| 2025/07/15 | 1,114 | 1,118 | 1,108 | 1,111 | +1 | +0.1% | 14,300 |
| 2025/07/14 | 1,100 | 1,110 | 1,100 | 1,110 | +12 | +1.1% | 8,900 |
| 2025/07/11 | 1,081 | 1,100 | 1,081 | 1,098 | +20 | +1.9% | 15,400 |
| 2025/07/10 | 1,061 | 1,078 | 1,061 | 1,078 | +21 | +2% | 5,300 |
| 2025/07/09 | 1,056 | 1,057 | 1,053 | 1,057 | +4 | +0.4% | 1,000 |
| 2025/07/08 | 1,056 | 1,056 | 1,051 | 1,053 | +1 | +0.1% | 900 |
| 2025/07/07 | 1,059 | 1,059 | 1,052 | 1,052 | -6 | -0.6% | 2,500 |
| 2025/07/04 | 1,050 | 1,058 | 1,050 | 1,058 | +8 | +0.8% | 900 |
| 2025/07/03 | 1,050 | 1,051 | 1,049 | 1,050 | ±0 | ±0% | 1,700 |
| 2025/07/02 | 1,056 | 1,057 | 1,050 | 1,050 | -3 | -0.3% | 1,600 |
| 2025/07/01 | 1,059 | 1,059 | 1,050 | 1,053 | -5 | -0.5% | 1,400 |
| 2025/06/30 | 1,049 | 1,058 | 1,048 | 1,058 | +20 | +1.9% | 6,200 |
| 2025/06/27 | 1,034 | 1,043 | 1,034 | 1,038 | +6 | +0.6% | 1,200 |
| 2025/06/26 | 1,043 | 1,043 | 1,032 | 1,032 | -1 | -0.1% | 3,700 |
| 2025/06/25 | 1,044 | 1,044 | 1,032 | 1,033 | -5 | -0.5% | 2,500 |
| 2025/06/24 | 1,045 | 1,045 | 1,033 | 1,038 | -7 | -0.7% | 13,300 |
| 2025/06/23 | 1,052 | 1,052 | 1,042 | 1,045 | -7 | -0.7% | 5,800 |
| 2025/06/20 | 1,060 | 1,060 | 1,052 | 1,052 | -3 | -0.3% | 800 |
| 2025/06/19 | 1,055 | 1,055 | 1,050 | 1,055 | -8 | -0.8% | 2,300 |
| 2025/06/18 | 1,066 | 1,066 | 1,048 | 1,063 | -1 | -0.1% | 9,200 |
| 2025/06/17 | 1,075 | 1,075 | 1,064 | 1,064 | -11 | -1% | 1,700 |
| 2025/06/16 | 1,064 | 1,075 | 1,064 | 1,075 | +13 | +1.2% | 5,100 |
| 2025/06/13 | 1,060 | 1,062 | 1,055 | 1,062 | +1 | +0.1% | 2,500 |
| 2025/06/12 | 1,055 | 1,064 | 1,053 | 1,061 | +9 | +0.9% | 3,800 |
| 2025/06/11 | 1,049 | 1,058 | 1,047 | 1,052 | +5 | +0.5% | 5,000 |
| 2025/06/10 | 1,046 | 1,047 | 1,040 | 1,047 | +2 | +0.2% | 2,500 |
| 2025/06/09 | 1,044 | 1,049 | 1,044 | 1,045 | -4 | -0.4% | 700 |
| 2025/06/06 | 1,047 | 1,049 | 1,039 | 1,049 | +2 | +0.2% | 700 |
| 2025/06/05 | 1,048 | 1,056 | 1,044 | 1,047 | +7 | +0.7% | 2,500 |
| 2025/06/04 | 1,045 | 1,046 | 1,040 | 1,040 | -1 | -0.1% | 1,100 |
| 2025/06/03 | 1,038 | 1,046 | 1,033 | 1,041 | +6 | +0.6% | 1,600 |
| 2025/06/02 | 1,038 | 1,040 | 1,035 | 1,035 | -2 | -0.2% | 1,000 |
| 2025/05/30 | 1,031 | 1,037 | 1,031 | 1,037 | +5 | +0.5% | 1,100 |
| 2025/05/29 | 1,038 | 1,038 | 1,032 | 1,032 | -6 | -0.6% | 2,900 |
| 2025/05/28 | 1,033 | 1,040 | 1,033 | 1,038 | +5 | +0.5% | 2,800 |
| 2025/05/27 | 1,037 | 1,039 | 1,033 | 1,033 | -1 | -0.1% | 1,000 |
| 2025/05/26 | 1,030 | 1,039 | 1,027 | 1,034 | +3 | +0.3% | 3,700 |
| 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 |
1～
50
件表示中 / 3750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 | 113,900円 | +5.6% | +2.3% | 2.63% | 7.50倍 | 0.55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 |
| クラシコム | 169,600円 | +20.1% | -13.0% | 2.18% | 19.23倍 | 2.53倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| サツドラＨＤ | 82,900円 | +1.8% | +3.2% | 1.45% | 14.26倍 | 1.16倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| ライトオン | 32,300円 | -27.6% | - | 0.00% | - | 17.26倍 |
|
ジーンズカジュアルチェーン大手。郊外ＳＣに出店。アパレル大手ワールド系傘下で再建中 |
| メディ一光 | 309,500円 | +8.5% | +4.6% | 3.88% | 9.33倍 | 0.82倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
市場注目の銘柄
チャート関連のコラム
