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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 4,011 | 4,017 | 3,856 | 3,877 | -140 | -3.5% | 1,151,200 |
| 2022/03/03 | 4,056 | 4,077 | 3,993 | 4,017 | -5 | -0.1% | 833,200 |
| 2022/03/02 | 4,021 | 4,069 | 4,017 | 4,022 | -95 | -2.3% | 1,241,600 |
| 2022/03/01 | 4,124 | 4,175 | 4,117 | 4,117 | +42 | +1% | 898,300 |
| 2022/02/28 | 4,105 | 4,129 | 4,029 | 4,075 | +28 | +0.7% | 1,315,000 |
| 2022/02/25 | 4,019 | 4,061 | 4,005 | 4,047 | +98 | +2.5% | 768,000 |
| 2022/02/24 | 3,905 | 4,062 | 3,903 | 3,949 | +5 | +0.1% | 1,124,900 |
| 2022/02/22 | 4,035 | 4,037 | 3,925 | 3,944 | -192 | -4.6% | 795,900 |
| 2022/02/21 | 4,072 | 4,169 | 4,038 | 4,136 | -26 | -0.6% | 556,900 |
| 2022/02/18 | 4,060 | 4,168 | 4,003 | 4,162 | +56 | +1.4% | 850,800 |
| 2022/02/17 | 4,215 | 4,221 | 4,089 | 4,106 | -137 | -3.2% | 1,205,200 |
| 2022/02/16 | 4,195 | 4,248 | 4,166 | 4,243 | +112 | +2.7% | 1,230,600 |
| 2022/02/15 | 4,155 | 4,250 | 4,076 | 4,131 | +43 | +1.1% | 1,635,500 |
| 2022/02/14 | 4,047 | 4,110 | 3,993 | 4,088 | +31 | +0.8% | 1,422,200 |
| 2022/02/10 | 4,031 | 4,067 | 3,990 | 4,057 | +42 | +1% | 1,366,600 |
| 2022/02/09 | 3,996 | 4,043 | 3,962 | 4,015 | +36 | +0.9% | 1,091,400 |
| 2022/02/08 | 3,980 | 4,063 | 3,979 | 3,979 | +2 | +0.1% | 792,700 |
| 2022/02/07 | 3,945 | 4,010 | 3,919 | 3,977 | +36 | +0.9% | 858,500 |
| 2022/02/04 | 3,951 | 3,960 | 3,888 | 3,941 | -66 | -1.6% | 1,359,500 |
| 2022/02/03 | 4,089 | 4,117 | 3,997 | 4,007 | -152 | -3.7% | 1,024,700 |
| 2022/02/02 | 4,059 | 4,192 | 4,059 | 4,159 | +160 | +4% | 2,511,300 |
| 2022/02/01 | 4,075 | 4,218 | 3,986 | 3,999 | -260 | -6.1% | 1,796,500 |
| 2022/01/31 | 4,195 | 4,284 | 4,167 | 4,259 | +85 | +2% | 1,314,600 |
| 2022/01/28 | 4,226 | 4,260 | 4,171 | 4,174 | +3 | +0.1% | 1,026,200 |
| 2022/01/27 | 4,336 | 4,386 | 4,145 | 4,171 | -287 | -6.4% | 1,040,100 |
| 2022/01/26 | 4,478 | 4,533 | 4,450 | 4,458 | -73 | -1.6% | 665,600 |
| 2022/01/25 | 4,620 | 4,640 | 4,496 | 4,531 | -113 | -2.4% | 839,000 |
| 2022/01/24 | 4,583 | 4,658 | 4,562 | 4,644 | +2 | ±0% | 565,600 |
| 2022/01/21 | 4,585 | 4,659 | 4,563 | 4,642 | -31 | -0.7% | 423,600 |
| 2022/01/20 | 4,603 | 4,724 | 4,603 | 4,673 | +54 | +1.2% | 619,000 |
| 2022/01/19 | 4,719 | 4,754 | 4,604 | 4,619 | -146 | -3.1% | 611,200 |
| 2022/01/18 | 4,857 | 4,857 | 4,755 | 4,765 | -69 | -1.4% | 422,000 |
| 2022/01/17 | 4,860 | 4,875 | 4,811 | 4,834 | ±0 | ±0% | 305,100 |
| 2022/01/14 | 4,805 | 4,836 | 4,743 | 4,834 | -37 | -0.8% | 470,000 |
| 2022/01/13 | 4,900 | 4,928 | 4,855 | 4,871 | -31 | -0.6% | 478,200 |
| 2022/01/12 | 4,800 | 4,910 | 4,784 | 4,902 | +112 | +2.3% | 689,900 |
| 2022/01/11 | 4,831 | 4,851 | 4,763 | 4,790 | -36 | -0.7% | 561,400 |
| 2022/01/07 | 4,923 | 4,923 | 4,793 | 4,826 | -50 | -1% | 506,900 |
| 2022/01/06 | 4,939 | 4,947 | 4,868 | 4,876 | -77 | -1.6% | 456,600 |
| 2022/01/05 | 4,962 | 4,991 | 4,921 | 4,953 | -15 | -0.3% | 506,200 |
| 2022/01/04 | 4,914 | 4,971 | 4,858 | 4,968 | +85 | +1.7% | 459,300 |
| 2021/12/30 | 4,889 | 4,924 | 4,851 | 4,883 | -26 | -0.5% | 297,800 |
| 2021/12/29 | 4,930 | 4,973 | 4,899 | 4,909 | -54 | -1.1% | 316,600 |
| 2021/12/28 | 4,933 | 4,994 | 4,922 | 4,963 | +94 | +1.9% | 351,600 |
| 2021/12/27 | 4,859 | 4,884 | 4,820 | 4,869 | -12 | -0.2% | 264,800 |
| 2021/12/24 | 4,931 | 4,943 | 4,865 | 4,881 | -30 | -0.6% | 221,700 |
| 2021/12/23 | 4,925 | 4,925 | 4,862 | 4,911 | +35 | +0.7% | 417,300 |
| 2021/12/22 | 4,947 | 4,968 | 4,858 | 4,876 | -71 | -1.4% | 338,200 |
| 2021/12/21 | 4,964 | 5,017 | 4,937 | 4,947 | +53 | +1.1% | 354,800 |
| 2021/12/20 | 4,913 | 4,957 | 4,868 | 4,894 | -81 | -1.6% | 426,800 |
851～
900
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
