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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,108 | 1,136 | 1,108 | 1,127 | +19 | +1.7% | 8,700 |
| 2024/01/30 | 1,110 | 1,110 | 1,098 | 1,108 | +3 | +0.3% | 4,700 |
| 2024/01/29 | 1,096 | 1,111 | 1,096 | 1,105 | +11 | +1% | 3,500 |
| 2024/01/26 | 1,129 | 1,136 | 1,090 | 1,094 | -36 | -3.2% | 19,600 |
| 2024/01/25 | 1,090 | 1,149 | 1,088 | 1,130 | +58 | +5.4% | 53,500 |
| 2024/01/24 | 1,078 | 1,078 | 1,067 | 1,072 | -3 | -0.3% | 3,500 |
| 2024/01/23 | 1,059 | 1,078 | 1,051 | 1,075 | +16 | +1.5% | 14,100 |
| 2024/01/22 | 1,059 | 1,059 | 1,050 | 1,059 | ±0 | ±0% | 6,600 |
| 2024/01/19 | 1,059 | 1,075 | 1,049 | 1,059 | ±0 | ±0% | 12,000 |
| 2024/01/18 | 1,049 | 1,059 | 1,040 | 1,059 | +21 | +2% | 4,000 |
| 2024/01/17 | 1,056 | 1,061 | 1,036 | 1,038 | -20 | -1.9% | 18,900 |
| 2024/01/16 | 1,069 | 1,069 | 1,058 | 1,058 | -8 | -0.8% | 5,600 |
| 2024/01/15 | 1,070 | 1,072 | 1,060 | 1,066 | +1 | +0.1% | 12,000 |
| 2024/01/12 | 1,074 | 1,078 | 1,053 | 1,065 | -15 | -1.4% | 18,600 |
| 2024/01/11 | 1,050 | 1,089 | 1,050 | 1,080 | +42 | +4% | 29,000 |
| 2024/01/10 | 1,035 | 1,048 | 1,035 | 1,038 | +3 | +0.3% | 11,800 |
| 2024/01/09 | 1,025 | 1,036 | 1,022 | 1,035 | +16 | +1.6% | 12,100 |
| 2024/01/05 | 1,018 | 1,029 | 1,016 | 1,019 | -3 | -0.3% | 6,000 |
| 2024/01/04 | 1,020 | 1,030 | 1,006 | 1,022 | +2 | +0.2% | 8,900 |
| 2023/12/29 | 1,018 | 1,024 | 1,003 | 1,020 | +6 | +0.6% | 9,600 |
| 2023/12/28 | 1,003 | 1,014 | 1,000 | 1,014 | +20 | +2% | 9,500 |
| 2023/12/27 | 991 | 1,007 | 991 | 994 | -13 | -1.3% | 34,200 |
| 2023/12/26 | 999 | 1,015 | 999 | 1,007 | +8 | +0.8% | 15,700 |
| 2023/12/25 | 1,016 | 1,021 | 995 | 999 | -21 | -2.1% | 21,000 |
| 2023/12/22 | 1,020 | 1,033 | 1,020 | 1,020 | -4 | -0.4% | 7,700 |
| 2023/12/21 | 1,025 | 1,025 | 1,019 | 1,024 | -9 | -0.9% | 4,500 |
| 2023/12/20 | 1,040 | 1,050 | 1,033 | 1,033 | -7 | -0.7% | 6,300 |
| 2023/12/19 | 1,012 | 1,040 | 1,012 | 1,040 | +20 | +2% | 5,600 |
| 2023/12/18 | 1,032 | 1,032 | 1,015 | 1,020 | -9 | -0.9% | 7,100 |
| 2023/12/15 | 1,022 | 1,032 | 1,018 | 1,029 | +1 | +0.1% | 19,900 |
| 2023/12/14 | 1,050 | 1,055 | 1,025 | 1,028 | -14 | -1.3% | 20,300 |
| 2023/12/13 | 1,044 | 1,051 | 1,040 | 1,042 | +2 | +0.2% | 10,500 |
| 2023/12/12 | 1,062 | 1,072 | 1,040 | 1,040 | -35 | -3.3% | 17,900 |
| 2023/12/11 | 1,078 | 1,081 | 1,066 | 1,075 | +4 | +0.4% | 8,300 |
| 2023/12/08 | 1,057 | 1,077 | 1,051 | 1,071 | +15 | +1.4% | 21,700 |
| 2023/12/07 | 1,065 | 1,073 | 1,053 | 1,056 | -9 | -0.8% | 12,400 |
| 2023/12/06 | 1,042 | 1,071 | 1,040 | 1,065 | +25 | +2.4% | 10,200 |
| 2023/12/05 | 1,026 | 1,048 | 1,018 | 1,040 | ±0 | ±0% | 26,300 |
| 2023/12/04 | 1,061 | 1,066 | 1,037 | 1,040 | -22 | -2.1% | 21,000 |
| 2023/12/01 | 1,071 | 1,077 | 1,061 | 1,062 | -9 | -0.8% | 9,800 |
| 2023/11/30 | 1,075 | 1,075 | 1,058 | 1,071 | +14 | +1.3% | 4,200 |
| 2023/11/29 | 1,054 | 1,072 | 1,049 | 1,057 | -9 | -0.8% | 21,100 |
| 2023/11/28 | 1,104 | 1,111 | 1,066 | 1,066 | -41 | -3.7% | 43,200 |
| 2023/11/27 | 1,100 | 1,127 | 1,100 | 1,107 | +10 | +0.9% | 19,200 |
| 2023/11/24 | 1,101 | 1,126 | 1,097 | 1,097 | -9 | -0.8% | 26,300 |
| 2023/11/22 | 1,121 | 1,126 | 1,090 | 1,106 | -20 | -1.8% | 30,200 |
| 2023/11/21 | 1,069 | 1,126 | 1,068 | 1,126 | +57 | +5.3% | 39,000 |
| 2023/11/20 | 1,058 | 1,079 | 1,058 | 1,069 | +11 | +1% | 21,700 |
| 2023/11/17 | 1,051 | 1,065 | 1,045 | 1,058 | +4 | +0.4% | 23,100 |
| 2023/11/16 | 1,030 | 1,056 | 1,030 | 1,054 | +28 | +2.7% | 21,100 |
201～
250
件表示中 / 3586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 | 94,900円 | +13.3% | +0.6% | 2.63% | 6.32倍 | 0.47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 |
| ＭＲＫ ＨＬＤ | 10,000円 | +8.3% | +62.1% | 1.00% | 17.45倍 | 0.70倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| ベリテ | 37,000円 | +3.2% | +1.1% | 5.00% | 19.84倍 | 2.33倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。ＴＯＢでインド系宝飾会社の子会社に |
| Ｙ’Ｓ | 294,000円 | +7.0% | +8.7% | 0.00% | 31.69倍 | 19.55倍 |
|
高級レストラン「ＸＥＸ」、カジュアル伊料理、和食などを直営・ＦＣで展開。比マニラにも出店 |
| ハルメクＨＤ | 88,600円 | +8.2% | +39.5% | 2.26% | 16.15倍 | 1.24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
