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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 5,060 | 5,090 | 4,995 | 5,010 | -30 | -0.6% | 523,900 |
| 2021/05/06 | 4,970 | 5,130 | 4,970 | 5,040 | +125 | +2.5% | 725,200 |
| 2021/04/30 | 5,150 | 5,210 | 4,895 | 4,915 | -135 | -2.7% | 897,900 |
| 2021/04/28 | 5,160 | 5,220 | 5,040 | 5,050 | -60 | -1.2% | 932,300 |
| 2021/04/27 | 5,220 | 5,230 | 5,090 | 5,110 | -140 | -2.7% | 554,700 |
| 2021/04/26 | 5,430 | 5,430 | 5,210 | 5,250 | ±0 | ±0% | 579,900 |
| 2021/04/23 | 5,210 | 5,260 | 5,170 | 5,250 | -30 | -0.6% | 655,100 |
| 2021/04/22 | 5,250 | 5,320 | 5,220 | 5,280 | +100 | +1.9% | 579,900 |
| 2021/04/21 | 5,150 | 5,220 | 5,140 | 5,180 | -40 | -0.8% | 1,019,100 |
| 2021/04/20 | 5,190 | 5,240 | 5,150 | 5,220 | +40 | +0.8% | 1,021,400 |
| 2021/04/19 | 5,130 | 5,190 | 5,090 | 5,180 | +80 | +1.6% | 591,500 |
| 2021/04/16 | 5,010 | 5,100 | 5,010 | 5,100 | +105 | +2.1% | 532,800 |
| 2021/04/15 | 5,000 | 5,020 | 4,955 | 4,995 | -5 | -0.1% | 315,600 |
| 2021/04/14 | 5,000 | 5,040 | 4,960 | 5,000 | ±0 | ±0% | 570,300 |
| 2021/04/13 | 4,970 | 5,020 | 4,950 | 5,000 | +80 | +1.6% | 631,000 |
| 2021/04/12 | 4,910 | 4,990 | 4,885 | 4,920 | +35 | +0.7% | 444,300 |
| 2021/04/09 | 4,875 | 4,965 | 4,865 | 4,885 | +55 | +1.1% | 595,600 |
| 2021/04/08 | 4,840 | 4,865 | 4,815 | 4,830 | +25 | +0.5% | 489,400 |
| 2021/04/07 | 4,815 | 4,830 | 4,760 | 4,805 | +10 | +0.2% | 422,600 |
| 2021/04/06 | 4,885 | 4,885 | 4,750 | 4,795 | -60 | -1.2% | 498,300 |
| 2021/04/05 | 4,855 | 4,865 | 4,815 | 4,855 | -25 | -0.5% | 282,900 |
| 2021/04/02 | 4,870 | 4,895 | 4,860 | 4,880 | +75 | +1.6% | 419,500 |
| 2021/04/01 | 4,785 | 4,815 | 4,755 | 4,805 | +60 | +1.3% | 485,900 |
| 2021/03/31 | 4,810 | 4,880 | 4,745 | 4,745 | -80 | -1.7% | 828,500 |
| 2021/03/30 | 4,890 | 4,900 | 4,780 | 4,825 | -85 | -1.7% | 578,300 |
| 2021/03/29 | 4,845 | 4,910 | 4,805 | 4,910 | +60 | +1.2% | 827,300 |
| 2021/03/26 | 4,925 | 4,975 | 4,815 | 4,850 | -30 | -0.6% | 772,700 |
| 2021/03/25 | 4,740 | 4,900 | 4,720 | 4,880 | +210 | +4.5% | 1,051,300 |
| 2021/03/24 | 4,785 | 4,785 | 4,655 | 4,670 | -70 | -1.5% | 624,600 |
| 2021/03/23 | 4,885 | 4,930 | 4,720 | 4,740 | -95 | -2% | 695,400 |
| 2021/03/22 | 4,865 | 4,895 | 4,785 | 4,835 | -50 | -1% | 824,000 |
| 2021/03/19 | 4,780 | 4,885 | 4,735 | 4,885 | +175 | +3.7% | 1,589,600 |
| 2021/03/18 | 4,700 | 4,730 | 4,650 | 4,710 | ±0 | ±0% | 990,900 |
| 2021/03/17 | 4,630 | 4,725 | 4,630 | 4,710 | +85 | +1.8% | 672,000 |
| 2021/03/16 | 4,640 | 4,675 | 4,605 | 4,625 | -95 | -2% | 888,400 |
| 2021/03/15 | 4,755 | 4,780 | 4,670 | 4,720 | -25 | -0.5% | 849,400 |
| 2021/03/12 | 4,770 | 4,810 | 4,710 | 4,745 | -120 | -2.5% | 1,246,200 |
| 2021/03/11 | 4,870 | 4,880 | 4,795 | 4,865 | +50 | +1% | 609,400 |
| 2021/03/10 | 4,840 | 4,880 | 4,805 | 4,815 | -30 | -0.6% | 492,000 |
| 2021/03/09 | 4,860 | 4,885 | 4,800 | 4,845 | +55 | +1.1% | 633,100 |
| 2021/03/08 | 4,900 | 4,935 | 4,760 | 4,790 | -40 | -0.8% | 634,500 |
| 2021/03/05 | 4,735 | 4,830 | 4,720 | 4,830 | +85 | +1.8% | 929,000 |
| 2021/03/04 | 4,775 | 4,815 | 4,700 | 4,745 | +5 | +0.1% | 726,900 |
| 2021/03/03 | 4,780 | 4,790 | 4,690 | 4,740 | -15 | -0.3% | 844,600 |
| 2021/03/02 | 4,760 | 4,775 | 4,710 | 4,755 | +60 | +1.3% | 771,800 |
| 2021/03/01 | 4,620 | 4,715 | 4,615 | 4,695 | +160 | +3.5% | 632,500 |
| 2021/02/26 | 4,605 | 4,685 | 4,515 | 4,535 | -80 | -1.7% | 995,600 |
| 2021/02/25 | 4,675 | 4,705 | 4,610 | 4,615 | +10 | +0.2% | 898,500 |
| 2021/02/24 | 4,755 | 4,770 | 4,605 | 4,605 | -90 | -1.9% | 1,412,600 |
| 2021/02/22 | 4,715 | 4,745 | 4,675 | 4,695 | -65 | -1.4% | 1,007,400 |
1001～
1050
件表示中 / 3715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 | 427,800円 | -7.1% | -31.8% | 1.75% | 21.29倍 | 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 |
| クボタ | 160,800円 | +1.1% | -11.4% | 3.11% | 9.43倍 | 0.75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 | 379,300円 | +15.4% | - | 1.69% | 21.46倍 | 3.50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 | 223,000円 | +3.9% | +0.7% | 2.51% | 14.23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 | 444,200円 | +0.3% | +0.6% | 3.94% | 11.38倍 | 1.17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
