マクセルの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/12 | 1,610 | 1,617 | 1,595 | 1,600 | ±0 | ±0% | 122,100 |
2023/12/11 | 1,610 | 1,610 | 1,588 | 1,600 | +12 | +0.8% | 94,300 |
2023/12/08 | 1,621 | 1,627 | 1,581 | 1,588 | -33 | -2% | 191,800 |
2023/12/07 | 1,642 | 1,652 | 1,618 | 1,621 | -40 | -2.4% | 150,600 |
2023/12/06 | 1,643 | 1,664 | 1,641 | 1,661 | +16 | +1% | 109,500 |
2023/12/05 | 1,661 | 1,674 | 1,644 | 1,645 | -17 | -1% | 123,100 |
2023/12/04 | 1,659 | 1,666 | 1,645 | 1,662 | +3 | +0.2% | 80,900 |
2023/12/01 | 1,678 | 1,678 | 1,654 | 1,659 | +1 | +0.1% | 107,000 |
2023/11/30 | 1,645 | 1,664 | 1,645 | 1,658 | +6 | +0.4% | 97,500 |
2023/11/29 | 1,645 | 1,656 | 1,639 | 1,652 | -4 | -0.2% | 92,000 |
2023/11/28 | 1,680 | 1,686 | 1,644 | 1,656 | -24 | -1.4% | 140,100 |
2023/11/27 | 1,674 | 1,682 | 1,654 | 1,680 | +12 | +0.7% | 161,300 |
2023/11/24 | 1,650 | 1,672 | 1,650 | 1,668 | +23 | +1.4% | 129,400 |
2023/11/22 | 1,641 | 1,658 | 1,636 | 1,645 | +4 | +0.2% | 99,500 |
2023/11/21 | 1,642 | 1,657 | 1,636 | 1,641 | ±0 | ±0% | 111,600 |
2023/11/20 | 1,658 | 1,673 | 1,641 | 1,641 | -12 | -0.7% | 179,100 |
2023/11/17 | 1,640 | 1,654 | 1,633 | 1,653 | +10 | +0.6% | 95,800 |
2023/11/16 | 1,651 | 1,664 | 1,629 | 1,643 | -10 | -0.6% | 130,300 |
2023/11/15 | 1,660 | 1,668 | 1,646 | 1,653 | -4 | -0.2% | 131,800 |
2023/11/14 | 1,671 | 1,674 | 1,653 | 1,657 | -10 | -0.6% | 80,900 |
2023/11/13 | 1,684 | 1,684 | 1,652 | 1,667 | +2 | +0.1% | 165,200 |
2023/11/10 | 1,628 | 1,665 | 1,623 | 1,665 | +36 | +2.2% | 178,900 |
2023/11/09 | 1,629 | 1,639 | 1,618 | 1,629 | +12 | +0.7% | 180,000 |
2023/11/08 | 1,637 | 1,642 | 1,605 | 1,617 | -13 | -0.8% | 216,900 |
2023/11/07 | 1,650 | 1,654 | 1,628 | 1,630 | -32 | -1.9% | 119,800 |
2023/11/06 | 1,700 | 1,700 | 1,650 | 1,662 | +2 | +0.1% | 187,500 |
2023/11/02 | 1,677 | 1,708 | 1,640 | 1,660 | +9 | +0.5% | 230,200 |
2023/11/01 | 1,647 | 1,687 | 1,635 | 1,651 | +43 | +2.7% | 385,000 |
2023/10/31 | 1,673 | 1,675 | 1,560 | 1,608 | +5 | +0.3% | 537,700 |
2023/10/30 | 1,662 | 1,668 | 1,598 | 1,603 | -37 | -2.3% | 604,900 |
2023/10/27 | 1,589 | 1,640 | 1,564 | 1,640 | +91 | +5.9% | 439,300 |
2023/10/26 | 1,575 | 1,579 | 1,544 | 1,549 | -32 | -2% | 139,800 |
2023/10/25 | 1,605 | 1,610 | 1,578 | 1,581 | -10 | -0.6% | 111,400 |
2023/10/24 | 1,607 | 1,607 | 1,552 | 1,591 | -1 | -0.1% | 117,900 |
2023/10/23 | 1,600 | 1,616 | 1,582 | 1,592 | -13 | -0.8% | 161,400 |
2023/10/20 | 1,615 | 1,621 | 1,601 | 1,605 | -19 | -1.2% | 68,700 |
2023/10/19 | 1,619 | 1,636 | 1,615 | 1,624 | -15 | -0.9% | 98,200 |
2023/10/18 | 1,655 | 1,655 | 1,623 | 1,639 | +7 | +0.4% | 95,200 |
2023/10/17 | 1,645 | 1,656 | 1,621 | 1,632 | +6 | +0.4% | 100,000 |
2023/10/16 | 1,647 | 1,662 | 1,621 | 1,626 | -27 | -1.6% | 134,700 |
2023/10/13 | 1,682 | 1,690 | 1,650 | 1,653 | -29 | -1.7% | 123,800 |
2023/10/12 | 1,631 | 1,684 | 1,630 | 1,682 | +50 | +3.1% | 180,600 |
2023/10/11 | 1,645 | 1,649 | 1,632 | 1,632 | -1 | -0.1% | 111,000 |
2023/10/10 | 1,632 | 1,648 | 1,624 | 1,633 | +51 | +3.2% | 209,900 |
2023/10/06 | 1,597 | 1,601 | 1,582 | 1,582 | -17 | -1.1% | 146,800 |
2023/10/05 | 1,590 | 1,604 | 1,581 | 1,599 | +5 | +0.3% | 193,200 |
2023/10/04 | 1,613 | 1,621 | 1,593 | 1,594 | -50 | -3% | 227,700 |
2023/10/03 | 1,678 | 1,678 | 1,637 | 1,644 | -44 | -2.6% | 197,200 |
2023/10/02 | 1,698 | 1,717 | 1,681 | 1,688 | +15 | +0.9% | 187,100 |
2023/09/29 | 1,724 | 1,731 | 1,660 | 1,673 | -44 | -2.6% | 347,800 |
101~
150
件表示中 / 2482件
類似銘柄と比較する
現在ご覧いただいている「マクセル」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 |
---|---|---|---|---|---|---|---|---|
マクセル | 156,300円 | -0.9% | -18.3% | 3.20% | 11.95倍 | 0.76倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。23年全固体電池量産開始 |
OBARA-G | 417,000円 | -1.3% | -0.9% | 3.60% | 10.97倍 | 0.93倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
santecHD | 699,000円 | +6.0% | -4.2% | 1.43% | 21.08倍 | 4.64倍 |
|
光通信部品と光測定器が2本柱。光部品で波長モニターなど独自製品多い。23年春持株会社移行 |
イリソ電子 | 304,500円 | +4.9% | -5.4% | 3.28% | 13.77倍 | 0.94倍 |
|
コネクター大手の一角。車載用途が柱。FA、ゲーム、家電関連も。製品の大半がカスタム品 |
エスペック | 293,600円 | +10.6% | +23.3% | 2.38% | 16.03倍 | 1.30倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
市場注目の銘柄
チャート関連のコラム