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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,110 | 1,155 | 1,104 | 1,147 | +43 | +3.9% | 41,400 |
| 2024/02/22 | 1,101 | 1,104 | 1,090 | 1,104 | +9 | +0.8% | 5,000 |
| 2024/02/21 | 1,118 | 1,118 | 1,093 | 1,095 | -18 | -1.6% | 7,400 |
| 2024/02/20 | 1,120 | 1,124 | 1,113 | 1,113 | -6 | -0.5% | 2,500 |
| 2024/02/19 | 1,113 | 1,122 | 1,104 | 1,119 | +9 | +0.8% | 7,500 |
| 2024/02/16 | 1,099 | 1,117 | 1,082 | 1,110 | +15 | +1.4% | 11,700 |
| 2024/02/15 | 1,140 | 1,140 | 1,084 | 1,095 | -27 | -2.4% | 22,300 |
| 2024/02/14 | 1,111 | 1,140 | 1,110 | 1,122 | +11 | +1% | 17,500 |
| 2024/02/13 | 1,109 | 1,120 | 1,094 | 1,111 | -3 | -0.3% | 25,900 |
| 2024/02/09 | 1,139 | 1,145 | 1,109 | 1,114 | -29 | -2.5% | 18,900 |
| 2024/02/08 | 1,171 | 1,171 | 1,138 | 1,143 | -28 | -2.4% | 18,000 |
| 2024/02/07 | 1,161 | 1,173 | 1,148 | 1,171 | +28 | +2.4% | 40,800 |
| 2024/02/06 | 1,137 | 1,151 | 1,134 | 1,143 | +10 | +0.9% | 23,300 |
| 2024/02/05 | 1,149 | 1,149 | 1,132 | 1,133 | +1 | +0.1% | 8,500 |
| 2024/02/02 | 1,122 | 1,135 | 1,122 | 1,132 | -1 | -0.1% | 5,500 |
| 2024/02/01 | 1,126 | 1,133 | 1,113 | 1,133 | +6 | +0.5% | 4,300 |
| 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 |
351～
400
件表示中 / 3752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 | 113,000円 | +5.6% | +2.3% | 2.65% | 7.44倍 | 0.54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 |
| 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 |
| ハルメクＨＤ | 108,000円 | +3.2% | +42.2% | 2.78% | 13.20倍 | 1.45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 |
| ＰＬＡＮＴ | 153,100円 | -1.1% | -15.5% | 4.90% | 7.83倍 | 0.71倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
市場注目の銘柄
チャート関連のコラム
