マキタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 4,162 | 4,243 | 4,133 | 4,208 | +47 | +1.1% | 776,200 |
| 2024/04/25 | 4,224 | 4,229 | 4,159 | 4,161 | -101 | -2.4% | 561,800 |
| 2024/04/24 | 4,165 | 4,262 | 4,165 | 4,262 | +87 | +2.1% | 483,600 |
| 2024/04/23 | 4,233 | 4,233 | 4,155 | 4,175 | -44 | -1% | 547,800 |
| 2024/04/22 | 4,148 | 4,231 | 4,103 | 4,219 | +76 | +1.8% | 577,300 |
| 2024/04/19 | 4,215 | 4,217 | 4,078 | 4,143 | -80 | -1.9% | 613,900 |
| 2024/04/18 | 4,166 | 4,252 | 4,152 | 4,223 | +50 | +1.2% | 456,700 |
| 2024/04/17 | 4,245 | 4,245 | 4,138 | 4,173 | -71 | -1.7% | 382,100 |
| 2024/04/16 | 4,301 | 4,301 | 4,201 | 4,244 | -64 | -1.5% | 455,000 |
| 2024/04/15 | 4,286 | 4,320 | 4,250 | 4,308 | +32 | +0.7% | 506,600 |
| 2024/04/12 | 4,289 | 4,310 | 4,248 | 4,276 | +18 | +0.4% | 484,700 |
| 2024/04/11 | 4,321 | 4,350 | 4,246 | 4,258 | -132 | -3% | 713,500 |
| 2024/04/10 | 4,375 | 4,417 | 4,354 | 4,390 | +15 | +0.3% | 477,700 |
| 2024/04/09 | 4,304 | 4,375 | 4,291 | 4,375 | +55 | +1.3% | 482,400 |
| 2024/04/08 | 4,270 | 4,320 | 4,252 | 4,320 | +75 | +1.8% | 499,600 |
| 2024/04/05 | 4,259 | 4,273 | 4,185 | 4,245 | -56 | -1.3% | 471,700 |
| 2024/04/04 | 4,205 | 4,324 | 4,192 | 4,301 | +77 | +1.8% | 709,300 |
| 2024/04/03 | 4,297 | 4,310 | 4,209 | 4,224 | +64 | +1.5% | 1,046,000 |
| 2024/04/02 | 4,163 | 4,185 | 4,112 | 4,160 | -73 | -1.7% | 764,900 |
| 2024/04/01 | 4,262 | 4,290 | 4,211 | 4,233 | -37 | -0.9% | 318,400 |
| 2024/03/29 | 4,288 | 4,315 | 4,241 | 4,270 | -5 | -0.1% | 352,100 |
| 2024/03/28 | 4,242 | 4,302 | 4,213 | 4,275 | +25 | +0.6% | 626,900 |
| 2024/03/27 | 4,239 | 4,280 | 4,203 | 4,250 | +56 | +1.3% | 923,400 |
| 2024/03/26 | 4,152 | 4,197 | 4,115 | 4,194 | +26 | +0.6% | 531,600 |
| 2024/03/25 | 4,233 | 4,240 | 4,159 | 4,168 | -91 | -2.1% | 538,300 |
| 2024/03/22 | 4,279 | 4,297 | 4,233 | 4,259 | +14 | +0.3% | 817,600 |
| 2024/03/21 | 4,152 | 4,248 | 4,148 | 4,245 | +154 | +3.8% | 1,021,200 |
| 2024/03/19 | 4,056 | 4,101 | 4,036 | 4,091 | +35 | +0.9% | 775,000 |
| 2024/03/18 | 4,004 | 4,058 | 3,995 | 4,056 | +84 | +2.1% | 529,100 |
| 2024/03/15 | 3,895 | 4,006 | 3,886 | 3,972 | -24 | -0.6% | 1,094,700 |
| 2024/03/14 | 3,900 | 3,996 | 3,888 | 3,996 | +74 | +1.9% | 881,600 |
| 2024/03/13 | 4,021 | 4,022 | 3,900 | 3,922 | -68 | -1.7% | 616,400 |
| 2024/03/12 | 3,930 | 3,990 | 3,872 | 3,990 | -1 | ±0% | 877,900 |
| 2024/03/11 | 3,966 | 4,019 | 3,921 | 3,991 | -69 | -1.7% | 696,500 |
| 2024/03/08 | 4,014 | 4,111 | 3,998 | 4,060 | -11 | -0.3% | 979,600 |
| 2024/03/07 | 3,989 | 4,109 | 3,981 | 4,071 | +110 | +2.8% | 1,256,500 |
| 2024/03/06 | 3,875 | 3,969 | 3,864 | 3,961 | +47 | +1.2% | 830,200 |
| 2024/03/05 | 3,846 | 3,941 | 3,829 | 3,914 | +70 | +1.8% | 899,400 |
| 2024/03/04 | 3,916 | 3,917 | 3,801 | 3,844 | -18 | -0.5% | 1,024,400 |
| 2024/03/01 | 3,889 | 3,898 | 3,821 | 3,862 | -45 | -1.2% | 1,187,800 |
| 2024/02/29 | 3,837 | 3,926 | 3,828 | 3,907 | +89 | +2.3% | 1,336,600 |
| 2024/02/28 | 3,911 | 3,915 | 3,786 | 3,818 | -131 | -3.3% | 1,128,800 |
| 2024/02/27 | 3,837 | 3,969 | 3,824 | 3,949 | +122 | +3.2% | 1,039,100 |
| 2024/02/26 | 3,850 | 3,899 | 3,798 | 3,827 | +6 | +0.2% | 1,150,400 |
| 2024/02/22 | 3,849 | 3,862 | 3,783 | 3,821 | -18 | -0.5% | 1,102,400 |
| 2024/02/21 | 3,850 | 3,886 | 3,775 | 3,839 | -39 | -1% | 1,035,800 |
| 2024/02/20 | 3,875 | 3,935 | 3,863 | 3,878 | +21 | +0.5% | 709,300 |
| 2024/02/19 | 3,809 | 3,870 | 3,802 | 3,857 | +62 | +1.6% | 490,900 |
| 2024/02/16 | 3,819 | 3,835 | 3,788 | 3,795 | +8 | +0.2% | 615,500 |
| 2024/02/15 | 3,793 | 3,797 | 3,755 | 3,787 | +34 | +0.9% | 783,700 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「マキタ」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 |
|---|---|---|---|---|---|---|---|---|
| マキタ | 420,800円 | -7.2% | +134.4% | 0.95% | 28.66倍 | 1.37倍 |
|
電動工具トップ。海外現地生産化で先行、販売拠点豊富。園芸機器も強化。総還元性向３５％以上 |
| ダイフク | 317,100円 | +0.5% | -0.4% | 1.17% | 28.32倍 | 3.55倍 |
|
保管・搬送システム世界首位級。立体自動倉庫首位。半導体製造ラインや空港等に幅広く納入 |
| 荏 原 | 1,292,000円 | +8.9% | +0.4% | 1.78% | 19.62倍 | 2.91倍 |
|
ポンプの総合メーカー。固形廃棄物処理プラントや半導体研磨装置等でも世界首位級の技術力 |
| 日立建 | 436,500円 | -2.6% | -5.9% | 4.01% | 9.47倍 | 1.22倍 |
|
油圧ショベル軸に建機で国内２位、世界で３位圏。鉱山機械も展開。日立製作所が一部株式売却 |
| ホシザキ | 540,500円 | +9.8% | -8.6% | 1.76% | 23.73倍 | 2.38倍 |
|
業務用厨房機器大手。冷凍冷蔵庫、食洗機は国内首位。製氷機は世界でも首位級。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
