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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 971 | 971 | 960 | 961 | ±0 | ±0% | 2,600 |
| 2024/08/16 | 952 | 967 | 933 | 961 | +16 | +1.7% | 8,200 |
| 2024/08/15 | 950 | 962 | 941 | 945 | -3 | -0.3% | 7,500 |
| 2024/08/14 | 967 | 967 | 933 | 948 | -37 | -3.8% | 19,600 |
| 2024/08/13 | 945 | 985 | 945 | 985 | +43 | +4.6% | 11,500 |
| 2024/08/09 | 940 | 951 | 935 | 942 | +1 | +0.1% | 12,000 |
| 2024/08/08 | 913 | 947 | 913 | 941 | +18 | +2% | 6,100 |
| 2024/08/07 | 887 | 923 | 883 | 923 | +53 | +6.1% | 12,600 |
| 2024/08/06 | 880 | 958 | 865 | 870 | +25 | +3% | 28,400 |
| 2024/08/05 | 914 | 916 | 814 | 845 | -119 | -12.3% | 46,500 |
| 2024/08/02 | 995 | 996 | 964 | 964 | -40 | -4% | 19,200 |
| 2024/08/01 | 1,003 | 1,009 | 994 | 1,004 | -12 | -1.2% | 15,500 |
| 2024/07/31 | 1,015 | 1,016 | 1,002 | 1,016 | +10 | +1% | 2,100 |
| 2024/07/30 | 1,026 | 1,026 | 1,001 | 1,006 | -5 | -0.5% | 5,100 |
| 2024/07/29 | 1,010 | 1,018 | 1,001 | 1,011 | +2 | +0.2% | 4,100 |
| 2024/07/26 | 1,008 | 1,024 | 1,002 | 1,009 | -13 | -1.3% | 9,200 |
| 2024/07/25 | 1,016 | 1,029 | 1,010 | 1,022 | +6 | +0.6% | 4,200 |
| 2024/07/24 | 1,036 | 1,044 | 1,002 | 1,016 | -22 | -2.1% | 4,900 |
| 2024/07/23 | 1,050 | 1,053 | 1,030 | 1,038 | -13 | -1.2% | 4,900 |
| 2024/07/22 | 1,063 | 1,063 | 1,050 | 1,051 | -14 | -1.3% | 6,500 |
| 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 |
51～
100
件表示中 / 3571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 | 98,300円 | +13.3% | +0.6% | 2.54% | 6.55倍 | 0.51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 |
| ハチバン | 344,500円 | +4.2% | +26.6% | 0.58% | 40.65倍 | 2.98倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
| オーエムツー | 143,100円 | +0.6% | -18.6% | 2.10% | 10.19倍 | 0.57倍 |
|
中国地方発祥の食肉小売業。ステーキ店など外食事業へ展開。関東、関西開拓。エスフーズ傘下 |
| ＭＲＫ ＨＬＤ | 10,200円 | +8.3% | +62.1% | 0.98% | 17.80倍 | 0.71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 |
| テンアライド | 27,400円 | +4.0% | +37.6% | 0.00% | 101.48倍 | 104.98倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
市場注目の銘柄
チャート関連のコラム
