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 |
|---|---|---|---|---|---|---|---|
| 2025/03/04 | 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 |
| 2025/01/21 | 1,013 | 1,023 | 1,012 | 1,012 | -11 | -1.1% | 2,000 |
| 2025/01/20 | 1,032 | 1,032 | 1,014 | 1,023 | +13 | +1.3% | 400 |
| 2025/01/17 | 1,024 | 1,024 | 1,005 | 1,010 | -8 | -0.8% | 4,100 |
| 2025/01/16 | 1,023 | 1,023 | 1,018 | 1,018 | -7 | -0.7% | 11,300 |
| 2025/01/15 | 1,015 | 1,026 | 1,015 | 1,025 | +5 | +0.5% | 2,600 |
| 2025/01/14 | 1,022 | 1,028 | 1,010 | 1,020 | -2 | -0.2% | 3,000 |
| 2025/01/10 | 1,031 | 1,031 | 1,021 | 1,022 | -12 | -1.2% | 3,700 |
| 2025/01/09 | 1,038 | 1,038 | 1,030 | 1,034 | -3 | -0.3% | 2,400 |
| 2025/01/08 | 1,042 | 1,047 | 1,037 | 1,037 | -9 | -0.9% | 1,700 |
| 2025/01/07 | 1,038 | 1,046 | 1,038 | 1,046 | +8 | +0.8% | 4,800 |
| 2025/01/06 | 1,045 | 1,046 | 1,034 | 1,038 | +7 | +0.7% | 2,000 |
| 2024/12/30 | 1,040 | 1,045 | 1,031 | 1,031 | -5 | -0.5% | 1,400 |
| 2024/12/27 | 1,059 | 1,059 | 1,028 | 1,036 | -27 | -2.5% | 6,300 |
| 2024/12/26 | 1,062 | 1,064 | 1,035 | 1,063 | -1 | -0.1% | 14,300 |
| 2024/12/25 | 985 | 1,073 | 984 | 1,064 | +79 | +8% | 57,800 |
| 2024/12/24 | 990 | 990 | 981 | 985 | -11 | -1.1% | 3,200 |
| 2024/12/23 | 1,000 | 1,000 | 990 | 996 | +2 | +0.2% | 3,600 |
| 2024/12/20 | 990 | 994 | 990 | 994 | +2 | +0.2% | 3,200 |
| 2024/12/19 | 988 | 999 | 987 | 992 | -7 | -0.7% | 3,800 |
| 2024/12/18 | 995 | 999 | 993 | 999 | +11 | +1.1% | 6,200 |
| 2024/12/17 | 995 | 995 | 983 | 988 | -3 | -0.3% | 7,900 |
| 2024/12/16 | 994 | 994 | 985 | 991 | +3 | +0.3% | 11,700 |
101～
150
件表示中 / 3751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 | 114,000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 |
| ジーフット | 28,900円 | 0.0% | - | 0.00% | 1256.52倍 | -1.16倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
| クラシコム | 166,900円 | +20.1% | -13.0% | 2.22% | 18.93倍 | 2.48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 |
| ＡＰＨＤ | 92,800円 | -5.1% | +50.2% | 0.00% | 18.14倍 | -8.31倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
| ハークスレイ | 62,600円 | +16.7% | -23.2% | 4.47% | 11.58倍 | 0.47倍 |
|
祖業「ほっかほっか亭」から食品製造加工にシフト中。不動産販売・リースや店舗運営支援も |
市場注目の銘柄
チャート関連のコラム
