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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 1,014 | 1,014 | 991 | 993 | -22 | -2.2% | 27,200 |
| 2024/05/20 | 1,010 | 1,025 | 994 | 1,015 | +5 | +0.5% | 19,700 |
| 2024/05/17 | 996 | 1,028 | 993 | 1,010 | +14 | +1.4% | 8,700 |
| 2024/05/16 | 1,018 | 1,032 | 951 | 996 | -22 | -2.2% | 42,100 |
| 2024/05/15 | 1,040 | 1,050 | 1,012 | 1,018 | -59 | -5.5% | 33,600 |
| 2024/05/14 | 1,072 | 1,077 | 1,052 | 1,077 | +18 | +1.7% | 16,100 |
| 2024/05/13 | 1,063 | 1,063 | 1,047 | 1,059 | -2 | -0.2% | 12,700 |
| 2024/05/10 | 1,064 | 1,064 | 1,051 | 1,061 | ±0 | ±0% | 5,800 |
| 2024/05/09 | 1,048 | 1,067 | 1,046 | 1,061 | +9 | +0.9% | 7,300 |
| 2024/05/08 | 1,046 | 1,053 | 1,046 | 1,052 | +6 | +0.6% | 2,900 |
| 2024/05/07 | 1,048 | 1,049 | 1,041 | 1,046 | +6 | +0.6% | 11,300 |
| 2024/05/02 | 1,053 | 1,053 | 1,037 | 1,040 | -13 | -1.2% | 5,900 |
| 2024/05/01 | 1,053 | 1,054 | 1,042 | 1,053 | +3 | +0.3% | 3,000 |
| 2024/04/30 | 1,044 | 1,050 | 1,040 | 1,050 | +7 | +0.7% | 3,700 |
| 2024/04/26 | 1,044 | 1,049 | 1,043 | 1,043 | -16 | -1.5% | 4,300 |
| 2024/04/25 | 1,052 | 1,061 | 1,046 | 1,059 | +7 | +0.7% | 4,400 |
| 2024/04/24 | 1,052 | 1,068 | 1,050 | 1,052 | -4 | -0.4% | 9,500 |
| 2024/04/23 | 1,056 | 1,064 | 1,050 | 1,056 | -4 | -0.4% | 6,300 |
| 2024/04/22 | 1,031 | 1,063 | 1,031 | 1,060 | +29 | +2.8% | 11,400 |
| 2024/04/19 | 1,038 | 1,050 | 1,018 | 1,031 | -11 | -1.1% | 12,200 |
| 2024/04/18 | 1,024 | 1,048 | 1,024 | 1,042 | -12 | -1.1% | 18,200 |
| 2024/04/17 | 1,067 | 1,073 | 1,040 | 1,054 | -13 | -1.2% | 21,100 |
| 2024/04/16 | 1,065 | 1,074 | 1,060 | 1,067 | -10 | -0.9% | 11,000 |
| 2024/04/15 | 1,086 | 1,086 | 1,076 | 1,077 | -11 | -1% | 5,800 |
| 2024/04/12 | 1,081 | 1,094 | 1,080 | 1,088 | +4 | +0.4% | 4,300 |
| 2024/04/11 | 1,062 | 1,085 | 1,061 | 1,084 | +22 | +2.1% | 9,800 |
| 2024/04/10 | 1,059 | 1,067 | 1,059 | 1,062 | -2 | -0.2% | 4,300 |
| 2024/04/09 | 1,060 | 1,064 | 1,055 | 1,064 | +4 | +0.4% | 3,600 |
| 2024/04/08 | 1,064 | 1,069 | 1,060 | 1,060 | -4 | -0.4% | 5,600 |
| 2024/04/05 | 1,072 | 1,079 | 1,064 | 1,064 | -23 | -2.1% | 7,800 |
| 2024/04/04 | 1,088 | 1,088 | 1,084 | 1,087 | ±0 | ±0% | 1,800 |
| 2024/04/03 | 1,079 | 1,094 | 1,074 | 1,087 | -5 | -0.5% | 7,500 |
| 2024/04/02 | 1,106 | 1,106 | 1,067 | 1,092 | -14 | -1.3% | 12,800 |
| 2024/04/01 | 1,109 | 1,112 | 1,101 | 1,106 | ±0 | ±0% | 9,600 |
| 2024/03/29 | 1,113 | 1,113 | 1,051 | 1,106 | -7 | -0.6% | 7,700 |
| 2024/03/28 | 1,102 | 1,115 | 1,102 | 1,113 | -4 | -0.4% | 4,000 |
| 2024/03/27 | 1,127 | 1,127 | 1,115 | 1,117 | -5 | -0.4% | 15,900 |
| 2024/03/26 | 1,130 | 1,130 | 1,120 | 1,122 | +3 | +0.3% | 4,900 |
| 2024/03/25 | 1,121 | 1,128 | 1,118 | 1,119 | -1 | -0.1% | 8,500 |
| 2024/03/22 | 1,124 | 1,124 | 1,110 | 1,120 | +4 | +0.4% | 8,700 |
| 2024/03/21 | 1,117 | 1,127 | 1,115 | 1,116 | -5 | -0.4% | 12,500 |
| 2024/03/19 | 1,143 | 1,143 | 1,121 | 1,121 | -18 | -1.6% | 9,000 |
| 2024/03/18 | 1,146 | 1,146 | 1,132 | 1,139 | +5 | +0.4% | 14,400 |
| 2024/03/15 | 1,113 | 1,137 | 1,112 | 1,134 | +21 | +1.9% | 13,300 |
| 2024/03/14 | 1,115 | 1,118 | 1,107 | 1,113 | -3 | -0.3% | 2,500 |
| 2024/03/13 | 1,120 | 1,120 | 1,101 | 1,116 | +8 | +0.7% | 6,100 |
| 2024/03/12 | 1,110 | 1,116 | 1,098 | 1,108 | +5 | +0.5% | 3,700 |
| 2024/03/11 | 1,139 | 1,139 | 1,094 | 1,103 | -36 | -3.2% | 9,700 |
| 2024/03/08 | 1,110 | 1,150 | 1,110 | 1,139 | +31 | +2.8% | 13,400 |
| 2024/03/07 | 1,113 | 1,120 | 1,108 | 1,108 | -1 | -0.1% | 4,500 |
1～
50
件表示中 / 3459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 | 99,300円 | +13.3% | +0.6% | 2.52% | 6.61倍 | 0.51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 | 144,400円 | - | - | 1.04% | 16.76倍 | 2.42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 |
| テンアライド | 29,600円 | +4.0% | +37.6% | 0.00% | 108.03倍 | 108.82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 |
| 浜木綿 | 479,000円 | +9.3% | +62.3% | 0.21% | 93.94倍 | 6.83倍 |
|
東海地域を中心に中華料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
| ハルメクＨＤ | 93,400円 | +8.2% | +39.5% | 0.00% | 16.97倍 | 1.35倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
市場注目の銘柄
チャート関連のコラム
