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 |
|---|---|---|---|---|---|---|---|
| 2023/01/11 | 3,120 | 3,200 | 3,090 | 3,195 | +105 | +3.4% | 1,581,700 |
| 2023/01/10 | 3,110 | 3,160 | 3,070 | 3,090 | +30 | +1% | 1,153,400 |
| 2023/01/06 | 3,055 | 3,080 | 3,030 | 3,060 | -65 | -2.1% | 1,102,700 |
| 2023/01/05 | 3,085 | 3,135 | 3,065 | 3,125 | +40 | +1.3% | 661,800 |
| 2023/01/04 | 3,065 | 3,100 | 3,025 | 3,085 | +5 | +0.2% | 626,600 |
| 2022/12/30 | 3,100 | 3,130 | 3,075 | 3,080 | +15 | +0.5% | 707,200 |
| 2022/12/29 | 3,080 | 3,085 | 3,005 | 3,065 | -25 | -0.8% | 580,100 |
| 2022/12/28 | 3,100 | 3,115 | 3,045 | 3,090 | -50 | -1.6% | 710,800 |
| 2022/12/27 | 3,100 | 3,145 | 3,095 | 3,140 | +75 | +2.4% | 552,800 |
| 2022/12/26 | 3,180 | 3,185 | 3,065 | 3,065 | -110 | -3.5% | 927,700 |
| 2022/12/23 | 3,165 | 3,200 | 3,125 | 3,175 | -20 | -0.6% | 743,500 |
| 2022/12/22 | 3,230 | 3,255 | 3,195 | 3,195 | -30 | -0.9% | 1,374,400 |
| 2022/12/21 | 3,150 | 3,235 | 3,145 | 3,225 | +80 | +2.5% | 1,689,000 |
| 2022/12/20 | 3,185 | 3,200 | 3,115 | 3,145 | -60 | -1.9% | 1,346,900 |
| 2022/12/19 | 3,110 | 3,215 | 3,110 | 3,205 | +85 | +2.7% | 1,389,600 |
| 2022/12/16 | 3,130 | 3,145 | 3,090 | 3,120 | -60 | -1.9% | 2,091,900 |
| 2022/12/15 | 3,170 | 3,210 | 3,160 | 3,180 | -5 | -0.2% | 1,014,000 |
| 2022/12/14 | 3,125 | 3,195 | 3,115 | 3,185 | +60 | +1.9% | 824,700 |
| 2022/12/13 | 3,180 | 3,200 | 3,125 | 3,125 | -30 | -1% | 785,300 |
| 2022/12/12 | 3,115 | 3,175 | 3,115 | 3,155 | +15 | +0.5% | 777,500 |
| 2022/12/09 | 3,045 | 3,145 | 3,040 | 3,140 | +85 | +2.8% | 1,166,700 |
| 2022/12/08 | 3,085 | 3,100 | 3,015 | 3,055 | -45 | -1.5% | 1,399,600 |
| 2022/12/07 | 3,160 | 3,180 | 3,090 | 3,100 | -60 | -1.9% | 1,181,700 |
| 2022/12/06 | 3,145 | 3,190 | 3,140 | 3,160 | -30 | -0.9% | 1,009,600 |
| 2022/12/05 | 3,235 | 3,255 | 3,180 | 3,190 | -75 | -2.3% | 1,409,300 |
| 2022/12/02 | 3,325 | 3,325 | 3,210 | 3,265 | +100 | +3.2% | 2,501,300 |
| 2022/12/01 | 3,160 | 3,180 | 3,115 | 3,165 | +35 | +1.1% | 1,308,100 |
| 2022/11/30 | 3,075 | 3,165 | 3,070 | 3,130 | +20 | +0.6% | 1,978,100 |
| 2022/11/29 | 3,065 | 3,115 | 3,060 | 3,110 | +10 | +0.3% | 1,108,100 |
| 2022/11/28 | 3,065 | 3,120 | 3,055 | 3,100 | +45 | +1.5% | 1,156,600 |
| 2022/11/25 | 3,040 | 3,080 | 3,015 | 3,055 | -65 | -2.1% | 1,272,500 |
| 2022/11/24 | 3,085 | 3,135 | 3,055 | 3,120 | +85 | +2.8% | 1,452,000 |
| 2022/11/22 | 3,040 | 3,100 | 3,015 | 3,035 | -15 | -0.5% | 1,425,600 |
| 2022/11/21 | 3,075 | 3,090 | 3,005 | 3,050 | -15 | -0.5% | 1,216,100 |
| 2022/11/18 | 3,035 | 3,080 | 3,025 | 3,065 | +35 | +1.2% | 1,712,100 |
| 2022/11/17 | 2,955 | 3,035 | 2,945 | 3,030 | +67 | +2.3% | 1,878,900 |
| 2022/11/16 | 2,944 | 2,977 | 2,936 | 2,963 | +13 | +0.4% | 1,506,600 |
| 2022/11/15 | 2,951 | 2,977 | 2,932 | 2,950 | +8 | +0.3% | 1,346,800 |
| 2022/11/14 | 2,905 | 2,982 | 2,904 | 2,942 | +29 | +1% | 2,263,500 |
| 2022/11/11 | 2,821 | 2,935 | 2,820 | 2,913 | +198 | +7.3% | 3,082,600 |
| 2022/11/10 | 2,717 | 2,743 | 2,696 | 2,715 | -45 | -1.6% | 1,103,500 |
| 2022/11/09 | 2,760 | 2,772 | 2,727 | 2,760 | +8 | +0.3% | 1,265,500 |
| 2022/11/08 | 2,727 | 2,771 | 2,714 | 2,752 | +59 | +2.2% | 1,965,100 |
| 2022/11/07 | 2,624 | 2,699 | 2,614 | 2,693 | +101 | +3.9% | 1,892,600 |
| 2022/11/04 | 2,676 | 2,680 | 2,589 | 2,592 | -134 | -4.9% | 2,353,600 |
| 2022/11/02 | 2,719 | 2,735 | 2,672 | 2,726 | +40 | +1.5% | 2,097,300 |
| 2022/11/01 | 2,699 | 2,739 | 2,677 | 2,686 | -34 | -1.3% | 1,786,400 |
| 2022/10/31 | 2,717 | 2,873 | 2,709 | 2,720 | -47 | -1.7% | 3,127,300 |
| 2022/10/28 | 2,749 | 2,797 | 2,728 | 2,767 | -32 | -1.1% | 2,238,100 |
| 2022/10/27 | 2,810.5 | 2,822 | 2,781 | 2,799 | -15.5 | -0.6% | 1,058,700 |
451～
500
件表示中 / 3576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 | 479,400円 | -1.5% | +31.2% | 1.25% | 21.14倍 | 1.47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 |
| クボタ | 202,400円 | -0.7% | +1.7% | 2.47% | 9.94倍 | 0.93倍 |
|
農業機械、鋳鉄管とも国内トップ。建機、エンジンも主力。環境プラントは民需、インド市場開拓 |
| ＩＨＩ | 916,700円 | +21.0% | - | 1.31% | 16.32倍 | 3.42倍 |
|
航空エンジン、大型ボイラー、ターボチャージャーに強い。持分にＪＦＥとの造船合弁ＪＭＵ |
| 荏 原 | 254,000円 | +8.9% | +0.4% | 1.81% | 19.30倍 | 2.61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 |
| ダイフク | 295,000円 | -10.1% | - | 1.81% | 26.04倍 | 3.05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 |
市場注目の銘柄
チャート関連のコラム
