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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 3,270 | 3,322 | 3,254 | 3,308 | +73 | +2.3% | 1,523,800 |
| 2022/07/29 | 3,243 | 3,267 | 3,213 | 3,235 | -61 | -1.9% | 2,264,800 |
| 2022/07/28 | 3,293 | 3,323 | 3,276 | 3,296 | +1 | ±0% | 2,888,700 |
| 2022/07/27 | 3,380 | 3,380 | 3,268 | 3,295 | -291 | -8.1% | 3,882,500 |
| 2022/07/26 | 3,499 | 3,596 | 3,490 | 3,586 | +17 | +0.5% | 1,045,100 |
| 2022/07/25 | 3,594 | 3,594 | 3,542 | 3,569 | -42 | -1.2% | 772,700 |
| 2022/07/22 | 3,551 | 3,627 | 3,550 | 3,611 | +48 | +1.3% | 836,400 |
| 2022/07/21 | 3,548 | 3,563 | 3,524 | 3,563 | -6 | -0.2% | 884,500 |
| 2022/07/20 | 3,517 | 3,570 | 3,497 | 3,569 | +112 | +3.2% | 1,222,600 |
| 2022/07/19 | 3,392 | 3,480 | 3,391 | 3,457 | +116 | +3.5% | 952,100 |
| 2022/07/15 | 3,370 | 3,387 | 3,332 | 3,341 | -29 | -0.9% | 1,126,500 |
| 2022/07/14 | 3,315 | 3,385 | 3,300 | 3,370 | +10 | +0.3% | 588,700 |
| 2022/07/13 | 3,364 | 3,373 | 3,332 | 3,360 | +74 | +2.3% | 680,900 |
| 2022/07/12 | 3,427 | 3,434 | 3,276 | 3,286 | -154 | -4.5% | 1,066,900 |
| 2022/07/11 | 3,521 | 3,524 | 3,417 | 3,440 | -29 | -0.8% | 507,800 |
| 2022/07/08 | 3,517 | 3,535 | 3,454 | 3,469 | -3 | -0.1% | 947,100 |
| 2022/07/07 | 3,461 | 3,491 | 3,430 | 3,472 | +42 | +1.2% | 993,500 |
| 2022/07/06 | 3,389 | 3,431 | 3,379 | 3,430 | +30 | +0.9% | 995,000 |
| 2022/07/05 | 3,419 | 3,419 | 3,362 | 3,400 | +12 | +0.4% | 588,400 |
| 2022/07/04 | 3,350 | 3,404 | 3,325 | 3,388 | +118 | +3.6% | 861,100 |
| 2022/07/01 | 3,330 | 3,343 | 3,256 | 3,270 | -112 | -3.3% | 933,700 |
| 2022/06/30 | 3,437 | 3,450 | 3,360 | 3,382 | -51 | -1.5% | 711,300 |
| 2022/06/29 | 3,465 | 3,465 | 3,411 | 3,433 | -40 | -1.2% | 719,500 |
| 2022/06/28 | 3,415 | 3,475 | 3,412 | 3,473 | +19 | +0.6% | 574,100 |
| 2022/06/27 | 3,464 | 3,474 | 3,427 | 3,454 | +34 | +1% | 564,300 |
| 2022/06/24 | 3,388 | 3,420 | 3,352 | 3,420 | +51 | +1.5% | 687,700 |
| 2022/06/23 | 3,325 | 3,389 | 3,316 | 3,369 | +23 | +0.7% | 680,600 |
| 2022/06/22 | 3,400 | 3,407 | 3,343 | 3,346 | -43 | -1.3% | 437,900 |
| 2022/06/21 | 3,394 | 3,408 | 3,353 | 3,389 | +65 | +2% | 499,500 |
| 2022/06/20 | 3,400 | 3,402 | 3,295 | 3,324 | -56 | -1.7% | 755,600 |
| 2022/06/17 | 3,400 | 3,413 | 3,376 | 3,380 | -129 | -3.7% | 1,310,800 |
| 2022/06/16 | 3,534 | 3,550 | 3,505 | 3,509 | +42 | +1.2% | 903,300 |
| 2022/06/15 | 3,450 | 3,482 | 3,417 | 3,467 | -48 | -1.4% | 983,900 |
| 2022/06/14 | 3,456 | 3,516 | 3,456 | 3,515 | +29 | +0.8% | 690,300 |
| 2022/06/13 | 3,502 | 3,515 | 3,463 | 3,486 | -127 | -3.5% | 913,900 |
| 2022/06/10 | 3,634 | 3,639 | 3,597 | 3,613 | -76 | -2.1% | 1,109,200 |
| 2022/06/09 | 3,666 | 3,764 | 3,630 | 3,689 | -3 | -0.1% | 795,200 |
| 2022/06/08 | 3,600 | 3,696 | 3,596 | 3,692 | +134 | +3.8% | 1,209,300 |
| 2022/06/07 | 3,463 | 3,560 | 3,452 | 3,558 | +118 | +3.4% | 998,800 |
| 2022/06/06 | 3,433 | 3,460 | 3,402 | 3,440 | -49 | -1.4% | 974,300 |
| 2022/06/03 | 3,535 | 3,547 | 3,480 | 3,489 | -20 | -0.6% | 650,600 |
| 2022/06/02 | 3,529 | 3,533 | 3,485 | 3,509 | -42 | -1.2% | 631,000 |
| 2022/06/01 | 3,512 | 3,562 | 3,509 | 3,551 | +28 | +0.8% | 1,004,300 |
| 2022/05/31 | 3,530 | 3,562 | 3,505 | 3,523 | -35 | -1% | 1,603,100 |
| 2022/05/30 | 3,489 | 3,561 | 3,467 | 3,558 | +108 | +3.1% | 1,192,600 |
| 2022/05/27 | 3,524 | 3,530 | 3,435 | 3,450 | -11 | -0.3% | 735,100 |
| 2022/05/26 | 3,486 | 3,496 | 3,451 | 3,461 | -11 | -0.3% | 631,100 |
| 2022/05/25 | 3,484 | 3,521 | 3,455 | 3,472 | -16 | -0.5% | 730,900 |
| 2022/05/24 | 3,596 | 3,600 | 3,487 | 3,488 | -116 | -3.2% | 723,200 |
| 2022/05/23 | 3,544 | 3,635 | 3,528 | 3,604 | -3 | -0.1% | 1,076,000 |
751～
800
件表示中 / 3768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 | 515,000円 | -7.1% | -31.8% | 1.46% | 25.23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 |
| ダイフク | 464,500円 | +15.4% | - | 1.46% | 25.12倍 | 4.16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 | 316,000円 | +3.9% | +1.7% | 1.77% | 20.17倍 | 3.04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 | 460,600円 | -5.2% | -11.3% | 3.80% | 13.42倍 | 1.21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 | 576,000円 | +3.3% | -3.3% | 1.82% | 21.26倍 | 2.28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
