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 |
|---|---|---|---|---|---|---|---|
| 2024/07/19 | 1,061 | 1,070 | 1,060 | 1,065 | +2 | +0.2% | 4,500 |
| 2024/07/18 | 1,062 | 1,070 | 1,062 | 1,063 | -6 | -0.6% | 3,000 |
| 2024/07/17 | 1,069 | 1,070 | 1,063 | 1,069 | -6 | -0.6% | 2,800 |
| 2024/07/16 | 1,080 | 1,080 | 1,060 | 1,075 | +5 | +0.5% | 14,500 |
| 2024/07/12 | 1,059 | 1,075 | 1,058 | 1,070 | +12 | +1.1% | 9,100 |
| 2024/07/11 | 1,057 | 1,059 | 1,052 | 1,058 | +7 | +0.7% | 9,900 |
| 2024/07/10 | 1,050 | 1,053 | 1,046 | 1,051 | +1 | +0.1% | 3,800 |
| 2024/07/09 | 1,050 | 1,056 | 1,050 | 1,050 | +7 | +0.7% | 3,900 |
| 2024/07/08 | 1,041 | 1,048 | 1,037 | 1,043 | -3 | -0.3% | 6,200 |
| 2024/07/05 | 1,056 | 1,058 | 1,046 | 1,046 | -6 | -0.6% | 5,000 |
| 2024/07/04 | 1,061 | 1,062 | 1,052 | 1,052 | -7 | -0.7% | 4,100 |
| 2024/07/03 | 1,060 | 1,060 | 1,052 | 1,059 | -1 | -0.1% | 4,300 |
| 2024/07/02 | 1,067 | 1,067 | 1,053 | 1,060 | -5 | -0.5% | 9,900 |
| 2024/07/01 | 1,070 | 1,074 | 1,060 | 1,065 | -1 | -0.1% | 13,000 |
| 2024/06/28 | 1,059 | 1,067 | 1,052 | 1,066 | +4 | +0.4% | 3,800 |
| 2024/06/27 | 1,059 | 1,062 | 1,050 | 1,062 | +3 | +0.3% | 4,700 |
| 2024/06/26 | 1,050 | 1,062 | 1,050 | 1,059 | +13 | +1.2% | 2,500 |
| 2024/06/25 | 1,052 | 1,067 | 1,039 | 1,046 | -6 | -0.6% | 4,600 |
| 2024/06/24 | 1,045 | 1,070 | 1,044 | 1,052 | +10 | +1% | 22,900 |
| 2024/06/21 | 1,035 | 1,069 | 1,035 | 1,042 | +17 | +1.7% | 17,200 |
| 2024/06/20 | 1,005 | 1,030 | 1,005 | 1,025 | +19 | +1.9% | 16,500 |
| 2024/06/19 | 1,003 | 1,007 | 1,001 | 1,006 | +3 | +0.3% | 4,800 |
| 2024/06/18 | 997 | 1,003 | 996 | 1,003 | +8 | +0.8% | 5,300 |
| 2024/06/17 | 1,010 | 1,010 | 995 | 995 | -9 | -0.9% | 9,100 |
| 2024/06/14 | 999 | 1,011 | 996 | 1,004 | +7 | +0.7% | 5,200 |
| 2024/06/13 | 1,011 | 1,011 | 995 | 997 | -10 | -1% | 11,600 |
| 2024/06/12 | 1,010 | 1,019 | 1,002 | 1,007 | -3 | -0.3% | 7,800 |
| 2024/06/11 | 1,002 | 1,021 | 1,001 | 1,010 | +15 | +1.5% | 7,700 |
| 2024/06/10 | 996 | 1,004 | 993 | 995 | +1 | +0.1% | 3,700 |
| 2024/06/07 | 985 | 996 | 984 | 994 | +8 | +0.8% | 3,500 |
| 2024/06/06 | 997 | 997 | 975 | 986 | -5 | -0.5% | 11,300 |
| 2024/06/05 | 994 | 994 | 984 | 991 | -4 | -0.4% | 8,600 |
| 2024/06/04 | 988 | 1,000 | 985 | 995 | +11 | +1.1% | 11,900 |
| 2024/06/03 | 988 | 988 | 981 | 984 | -3 | -0.3% | 6,600 |
| 2024/05/31 | 962 | 987 | 960 | 987 | +28 | +2.9% | 19,600 |
| 2024/05/30 | 966 | 967 | 957 | 959 | -8 | -0.8% | 18,000 |
| 2024/05/29 | 966 | 977 | 965 | 967 | -6 | -0.6% | 10,700 |
| 2024/05/28 | 983 | 988 | 950 | 973 | -7 | -0.7% | 24,200 |
| 2024/05/27 | 992 | 992 | 980 | 980 | -12 | -1.2% | 9,400 |
| 2024/05/24 | 990 | 999 | 982 | 992 | +1 | +0.1% | 5,400 |
| 2024/05/23 | 993 | 1,002 | 991 | 991 | -2 | -0.2% | 5,400 |
| 2024/05/22 | 1,003 | 1,003 | 990 | 993 | ±0 | ±0% | 11,600 |
| 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 |
251～
300
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 | 113,300円 | +5.6% | +2.3% | 2.65% | 7.45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 | 29,200円 | 0.0% | - | 0.00% | 1269.57倍 | -1.17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 | 165,800円 | +20.1% | -13.0% | 2.23% | 18.81倍 | 2.46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 | 93,000円 | -5.1% | +50.2% | 0.00% | 18.18倍 | -8.33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
