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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 973 | 980 | 965 | 965 | -5 | -0.5% | 7,500 |
| 2024/11/11 | 971 | 979 | 970 | 970 | -2 | -0.2% | 2,300 |
| 2024/11/08 | 973 | 982 | 969 | 972 | -4 | -0.4% | 3,000 |
| 2024/11/07 | 980 | 980 | 967 | 976 | ±0 | ±0% | 3,300 |
| 2024/11/06 | 978 | 982 | 973 | 976 | -8 | -0.8% | 1,700 |
| 2024/11/05 | 980 | 984 | 979 | 984 | +4 | +0.4% | 400 |
| 2024/11/01 | 981 | 981 | 975 | 980 | -3 | -0.3% | 600 |
| 2024/10/31 | 980 | 987 | 979 | 983 | +3 | +0.3% | 1,500 |
| 2024/10/30 | 980 | 985 | 980 | 980 | +2 | +0.2% | 1,000 |
| 2024/10/29 | 972 | 978 | 972 | 978 | -2 | -0.2% | 1,400 |
| 2024/10/28 | 965 | 980 | 959 | 980 | +15 | +1.6% | 3,200 |
| 2024/10/25 | 969 | 969 | 950 | 965 | -5 | -0.5% | 6,200 |
| 2024/10/24 | 980 | 993 | 970 | 970 | -15 | -1.5% | 4,400 |
| 2024/10/23 | 985 | 985 | 984 | 985 | ±0 | ±0% | 2,500 |
| 2024/10/22 | 986 | 987 | 985 | 985 | -1 | -0.1% | 3,400 |
| 2024/10/21 | 989 | 989 | 986 | 986 | -1 | -0.1% | 2,500 |
| 2024/10/18 | 988 | 988 | 987 | 987 | -1 | -0.1% | 1,300 |
| 2024/10/17 | 989 | 989 | 987 | 988 | -4 | -0.4% | 700 |
| 2024/10/16 | 986 | 993 | 986 | 992 | +3 | +0.3% | 2,900 |
| 2024/10/15 | 991 | 992 | 989 | 989 | +1 | +0.1% | 3,300 |
| 2024/10/11 | 989 | 989 | 987 | 988 | -1 | -0.1% | 1,300 |
| 2024/10/10 | 991 | 993 | 989 | 989 | -1 | -0.1% | 2,200 |
| 2024/10/09 | 991 | 991 | 990 | 990 | -2 | -0.2% | 800 |
| 2024/10/08 | 985 | 992 | 984 | 992 | +5 | +0.5% | 1,200 |
| 2024/10/07 | 994 | 994 | 986 | 987 | -1 | -0.1% | 2,100 |
| 2024/10/04 | 990 | 990 | 983 | 988 | +5 | +0.5% | 1,200 |
| 2024/10/03 | 991 | 991 | 982 | 983 | +2 | +0.2% | 1,400 |
| 2024/10/02 | 990 | 992 | 981 | 981 | -6 | -0.6% | 3,300 |
| 2024/10/01 | 984 | 990 | 984 | 987 | +5 | +0.5% | 700 |
| 2024/09/30 | 979 | 990 | 978 | 982 | -9 | -0.9% | 3,200 |
| 2024/09/27 | 998 | 998 | 987 | 991 | -23 | -2.3% | 4,000 |
| 2024/09/26 | 1,011 | 1,019 | 1,009 | 1,014 | +6 | +0.6% | 8,500 |
| 2024/09/25 | 1,012 | 1,012 | 1,008 | 1,008 | +4 | +0.4% | 2,400 |
| 2024/09/24 | 1,010 | 1,014 | 1,004 | 1,004 | -5 | -0.5% | 5,400 |
| 2024/09/20 | 996 | 1,009 | 996 | 1,009 | +13 | +1.3% | 6,900 |
| 2024/09/19 | 997 | 1,005 | 996 | 996 | -1 | -0.1% | 3,600 |
| 2024/09/18 | 993 | 998 | 991 | 997 | +2 | +0.2% | 2,600 |
| 2024/09/17 | 999 | 999 | 988 | 995 | -2 | -0.2% | 4,900 |
| 2024/09/13 | 992 | 997 | 992 | 997 | +5 | +0.5% | 1,100 |
| 2024/09/12 | 997 | 1,000 | 992 | 992 | +1 | +0.1% | 3,600 |
| 2024/09/11 | 1,002 | 1,002 | 983 | 991 | -7 | -0.7% | 7,400 |
| 2024/09/10 | 997 | 1,005 | 996 | 998 | +3 | +0.3% | 3,800 |
| 2024/09/09 | 991 | 998 | 990 | 995 | -6 | -0.6% | 1,600 |
| 2024/09/06 | 993 | 1,012 | 993 | 1,001 | +8 | +0.8% | 4,000 |
| 2024/09/05 | 986 | 1,017 | 986 | 993 | +7 | +0.7% | 9,200 |
| 2024/09/04 | 995 | 995 | 982 | 986 | -2 | -0.2% | 3,500 |
| 2024/09/03 | 990 | 994 | 988 | 988 | ±0 | ±0% | 2,000 |
| 2024/09/02 | 994 | 998 | 985 | 988 | -4 | -0.4% | 3,500 |
| 2024/08/30 | 977 | 999 | 975 | 992 | +11 | +1.1% | 7,600 |
| 2024/08/29 | 981 | 993 | 976 | 981 | ±0 | ±0% | 4,000 |
101～
150
件表示中 / 3678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 | 98,800円 | +13.3% | +0.6% | 2.53% | 6.58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 |
| はるやま | 63,700円 | +0.2% | -36.3% | 2.43% | 34.23倍 | 0.46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 |
| ハチバン | 340,000円 | +8.0% | +26.8% | 0.59% | 42.35倍 | 2.70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 |
| テンアライド | 26,500円 | +4.0% | +37.6% | 0.00% | 97.43倍 | 4.74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 |
| オーエムツー | 140,500円 | +8.3% | -5.7% | 2.42% | 10.28倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
