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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 3,345 | 3,490 | 3,340 | 3,455 | +180 | +5.5% | 2,020,800 |
| 2023/02/01 | 3,220 | 3,355 | 3,210 | 3,275 | -165 | -4.8% | 2,309,300 |
| 2023/01/31 | 3,480 | 3,485 | 3,420 | 3,440 | -40 | -1.1% | 884,200 |
| 2023/01/30 | 3,515 | 3,515 | 3,465 | 3,480 | +5 | +0.1% | 756,100 |
| 2023/01/27 | 3,425 | 3,480 | 3,425 | 3,475 | +55 | +1.6% | 1,122,900 |
| 2023/01/26 | 3,460 | 3,480 | 3,395 | 3,420 | -65 | -1.9% | 838,000 |
| 2023/01/25 | 3,530 | 3,530 | 3,455 | 3,485 | -35 | -1% | 831,000 |
| 2023/01/24 | 3,500 | 3,540 | 3,465 | 3,520 | +100 | +2.9% | 1,290,700 |
| 2023/01/23 | 3,410 | 3,435 | 3,385 | 3,420 | +75 | +2.2% | 586,700 |
| 2023/01/20 | 3,340 | 3,370 | 3,310 | 3,345 | -25 | -0.7% | 731,800 |
| 2023/01/19 | 3,405 | 3,415 | 3,365 | 3,370 | -35 | -1% | 910,400 |
| 2023/01/18 | 3,400 | 3,415 | 3,320 | 3,405 | +55 | +1.6% | 1,377,500 |
| 2023/01/17 | 3,325 | 3,375 | 3,320 | 3,350 | +80 | +2.4% | 1,272,000 |
| 2023/01/16 | 3,280 | 3,285 | 3,230 | 3,270 | -10 | -0.3% | 826,300 |
| 2023/01/13 | 3,205 | 3,310 | 3,195 | 3,280 | +60 | +1.9% | 1,608,800 |
| 2023/01/12 | 3,210 | 3,230 | 3,175 | 3,220 | +25 | +0.8% | 1,189,200 |
| 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 |
551～
600
件表示中 / 3692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 | 427,100円 | - | - | - | - | 1.24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 |
| ＩＨＩ | 1,122,500円 | +21.0% | - | 1.07% | 18.88倍 | 4.18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 |
| ダイフク | 377,000円 | +15.4% | - | 1.70% | 21.33倍 | 3.48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 | 222,900円 | +3.9% | +0.7% | 2.51% | 14.22倍 | 2.18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 | 430,700円 | +0.3% | +0.6% | 4.06% | 11.04倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
