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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 3,820 | 3,820 | 3,738 | 3,753 | -112 | -2.9% | 978,500 |
| 2024/02/13 | 3,820 | 3,865 | 3,804 | 3,865 | +70 | +1.8% | 780,300 |
| 2024/02/09 | 3,852 | 3,874 | 3,788 | 3,795 | -64 | -1.7% | 615,400 |
| 2024/02/08 | 3,864 | 3,925 | 3,831 | 3,859 | +51 | +1.3% | 959,800 |
| 2024/02/07 | 3,903 | 3,932 | 3,788 | 3,808 | -56 | -1.4% | 870,900 |
| 2024/02/06 | 4,001 | 4,011 | 3,864 | 3,864 | -174 | -4.3% | 1,192,700 |
| 2024/02/05 | 4,001 | 4,066 | 3,960 | 4,038 | +68 | +1.7% | 751,700 |
| 2024/02/02 | 3,937 | 3,976 | 3,880 | 3,970 | +105 | +2.7% | 1,081,700 |
| 2024/02/01 | 3,937 | 3,962 | 3,862 | 3,865 | -142 | -3.5% | 1,540,600 |
| 2024/01/31 | 3,917 | 4,042 | 3,917 | 4,007 | +47 | +1.2% | 876,500 |
| 2024/01/30 | 3,996 | 3,998 | 3,960 | 3,960 | -16 | -0.4% | 431,400 |
| 2024/01/29 | 3,921 | 3,995 | 3,920 | 3,976 | +38 | +1% | 374,500 |
| 2024/01/26 | 3,924 | 3,968 | 3,893 | 3,938 | -44 | -1.1% | 418,400 |
| 2024/01/25 | 3,923 | 3,992 | 3,897 | 3,982 | +64 | +1.6% | 572,300 |
| 2024/01/24 | 3,925 | 3,935 | 3,881 | 3,918 | -37 | -0.9% | 565,400 |
| 2024/01/23 | 3,973 | 4,015 | 3,928 | 3,955 | +19 | +0.5% | 621,800 |
| 2024/01/22 | 3,927 | 3,954 | 3,908 | 3,936 | +69 | +1.8% | 490,900 |
| 2024/01/19 | 3,946 | 3,954 | 3,841 | 3,867 | -9 | -0.2% | 915,100 |
| 2024/01/18 | 3,871 | 3,928 | 3,867 | 3,876 | -15 | -0.4% | 641,700 |
| 2024/01/17 | 3,988 | 4,029 | 3,876 | 3,891 | -102 | -2.6% | 847,900 |
| 2024/01/16 | 4,098 | 4,112 | 3,993 | 3,993 | -91 | -2.2% | 562,900 |
| 2024/01/15 | 4,125 | 4,138 | 4,075 | 4,084 | -39 | -0.9% | 486,800 |
| 2024/01/12 | 4,040 | 4,135 | 3,977 | 4,123 | +155 | +3.9% | 1,029,000 |
| 2024/01/11 | 3,980 | 4,008 | 3,955 | 3,968 | -3 | -0.1% | 792,600 |
| 2024/01/10 | 3,900 | 3,989 | 3,894 | 3,971 | +46 | +1.2% | 495,200 |
| 2024/01/09 | 3,929 | 3,995 | 3,897 | 3,925 | +100 | +2.6% | 782,800 |
| 2024/01/05 | 3,824 | 3,855 | 3,811 | 3,825 | +16 | +0.4% | 618,800 |
| 2024/01/04 | 3,702 | 3,824 | 3,686 | 3,809 | -81 | -2.1% | 882,300 |
| 2023/12/29 | 3,903 | 3,930 | 3,857 | 3,890 | -14 | -0.4% | 374,200 |
| 2023/12/28 | 3,829 | 3,905 | 3,822 | 3,904 | +51 | +1.3% | 360,300 |
| 2023/12/27 | 3,805 | 3,879 | 3,802 | 3,853 | +49 | +1.3% | 448,200 |
| 2023/12/26 | 3,776 | 3,809 | 3,772 | 3,804 | +33 | +0.9% | 265,600 |
| 2023/12/25 | 3,830 | 3,837 | 3,766 | 3,771 | -67 | -1.7% | 346,900 |
| 2023/12/22 | 3,860 | 3,865 | 3,805 | 3,838 | -45 | -1.2% | 547,800 |
| 2023/12/21 | 3,870 | 3,901 | 3,845 | 3,883 | -56 | -1.4% | 468,200 |
| 2023/12/20 | 3,880 | 3,959 | 3,863 | 3,939 | +104 | +2.7% | 819,400 |
| 2023/12/19 | 3,833 | 3,863 | 3,773 | 3,835 | -13 | -0.3% | 551,900 |
| 2023/12/18 | 3,792 | 3,848 | 3,733 | 3,848 | -14 | -0.4% | 560,600 |
| 2023/12/15 | 3,659 | 3,871 | 3,653 | 3,862 | +216 | +5.9% | 1,666,700 |
| 2023/12/14 | 3,743 | 3,743 | 3,593 | 3,646 | -139 | -3.7% | 1,444,200 |
| 2023/12/13 | 3,779 | 3,809 | 3,764 | 3,785 | +11 | +0.3% | 464,900 |
| 2023/12/12 | 3,772 | 3,801 | 3,757 | 3,774 | +4 | +0.1% | 562,700 |
| 2023/12/11 | 3,780 | 3,820 | 3,754 | 3,770 | +59 | +1.6% | 733,900 |
51～
100
件表示中 / 3452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 | 462,800円 | - | - | - | - | 1.43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 |
| 三菱重 | 128,100円 | +5.2% | +4.7% | 1.72% | 18.72倍 | 1.92倍 |
|
タービン、航空、防衛、造船手がける総合重機。ターボ、フォークリフトで世界的。小型機は中止 |
| クボタ | 247,900円 | +1.0% | -2.7% | 2.02% | 12.89倍 | 1.34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 |
| ダイフク | 336,000円 | +0.5% | -0.4% | 1.10% | 30.01倍 | 3.76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 | 1,340,500円 | +8.9% | +0.4% | 1.72% | 20.36倍 | 3.02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 |
市場注目の銘柄
チャート関連のコラム
