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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 4,900 | 4,985 | 4,890 | 4,965 | +60 | +1.2% | 235,700 |
| 2020/10/22 | 4,885 | 4,910 | 4,860 | 4,905 | ±0 | ±0% | 312,800 |
| 2020/10/21 | 4,930 | 5,010 | 4,905 | 4,905 | +15 | +0.3% | 262,700 |
| 2020/10/20 | 4,925 | 4,960 | 4,870 | 4,890 | -65 | -1.3% | 224,900 |
| 2020/10/19 | 4,900 | 4,975 | 4,885 | 4,955 | +95 | +2% | 239,400 |
| 2020/10/16 | 4,850 | 4,890 | 4,830 | 4,860 | -40 | -0.8% | 234,500 |
| 2020/10/15 | 4,920 | 4,920 | 4,850 | 4,900 | -45 | -0.9% | 266,200 |
| 2020/10/14 | 4,920 | 4,970 | 4,910 | 4,945 | -10 | -0.2% | 239,100 |
| 2020/10/13 | 4,985 | 5,010 | 4,905 | 4,955 | -10 | -0.2% | 300,900 |
| 2020/10/12 | 4,970 | 5,000 | 4,920 | 4,965 | +5 | +0.1% | 282,000 |
| 2020/10/09 | 5,060 | 5,070 | 4,945 | 4,960 | -110 | -2.2% | 363,000 |
| 2020/10/08 | 5,030 | 5,080 | 4,960 | 5,070 | +30 | +0.6% | 661,100 |
| 2020/10/07 | 5,000 | 5,050 | 5,000 | 5,040 | +30 | +0.6% | 332,100 |
| 2020/10/06 | 5,010 | 5,040 | 4,975 | 5,010 | -30 | -0.6% | 464,800 |
| 2020/10/05 | 5,090 | 5,110 | 5,030 | 5,040 | +55 | +1.1% | 367,900 |
| 2020/10/02 | 5,010 | 5,130 | 4,945 | 4,985 | - | - | 486,600 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,120 | 5,130 | 5,010 | 5,020 | -170 | -3.3% | 718,500 |
| 2020/09/29 | 5,260 | 5,260 | 5,130 | 5,190 | -10 | -0.2% | 598,200 |
| 2020/09/28 | 5,090 | 5,210 | 5,090 | 5,200 | +190 | +3.8% | 782,800 |
| 2020/09/25 | 5,000 | 5,040 | 4,965 | 5,010 | +25 | +0.5% | 336,000 |
| 2020/09/24 | 4,925 | 5,020 | 4,915 | 4,985 | -15 | -0.3% | 492,000 |
| 2020/09/23 | 4,975 | 5,020 | 4,915 | 5,000 | -50 | -1% | 769,100 |
| 2020/09/18 | 5,030 | 5,060 | 4,960 | 5,050 | +40 | +0.8% | 642,800 |
| 2020/09/17 | 5,020 | 5,050 | 4,925 | 5,010 | -20 | -0.4% | 514,300 |
| 2020/09/16 | 5,050 | 5,080 | 5,010 | 5,030 | +40 | +0.8% | 373,100 |
| 2020/09/15 | 4,975 | 5,040 | 4,960 | 4,990 | +30 | +0.6% | 513,400 |
| 2020/09/14 | 4,930 | 5,020 | 4,890 | 4,960 | +145 | +3% | 653,900 |
| 2020/09/11 | 4,840 | 4,855 | 4,790 | 4,815 | +60 | +1.3% | 787,000 |
| 2020/09/10 | 4,765 | 4,795 | 4,730 | 4,755 | +5 | +0.1% | 667,600 |
| 2020/09/09 | 4,775 | 4,795 | 4,710 | 4,750 | -125 | -2.6% | 972,400 |
| 2020/09/08 | 4,930 | 4,930 | 4,830 | 4,875 | -60 | -1.2% | 502,500 |
| 2020/09/07 | 4,775 | 4,945 | 4,755 | 4,935 | +90 | +1.9% | 550,100 |
| 2020/09/04 | 4,840 | 4,885 | 4,805 | 4,845 | +5 | +0.1% | 570,600 |
| 2020/09/03 | 4,950 | 4,950 | 4,830 | 4,840 | -85 | -1.7% | 534,200 |
| 2020/09/02 | 4,870 | 4,930 | 4,865 | 4,925 | +45 | +0.9% | 336,600 |
| 2020/09/01 | 4,860 | 4,895 | 4,820 | 4,880 | -20 | -0.4% | 318,000 |
| 2020/08/31 | 4,910 | 4,960 | 4,890 | 4,900 | +50 | +1% | 505,100 |
| 2020/08/28 | 4,950 | 4,980 | 4,785 | 4,850 | -75 | -1.5% | 514,400 |
| 2020/08/27 | 4,915 | 4,960 | 4,895 | 4,925 | +15 | +0.3% | 227,900 |
| 2020/08/26 | 4,950 | 4,965 | 4,885 | 4,910 | -30 | -0.6% | 352,000 |
| 2020/08/25 | 4,970 | 5,010 | 4,935 | 4,940 | ±0 | ±0% | 690,800 |
| 2020/08/24 | 4,815 | 4,950 | 4,775 | 4,940 | +65 | +1.3% | 601,100 |
| 2020/08/21 | 4,810 | 4,900 | 4,810 | 4,875 | +90 | +1.9% | 779,900 |
| 2020/08/20 | 4,720 | 4,800 | 4,720 | 4,785 | +65 | +1.4% | 1,247,800 |
| 2020/08/19 | 4,700 | 4,775 | 4,700 | 4,720 | -75 | -1.6% | 1,042,200 |
| 2020/08/18 | 4,770 | 4,795 | 4,710 | 4,795 | -20 | -0.4% | 779,800 |
| 2020/08/17 | 4,890 | 4,915 | 4,790 | 4,815 | -55 | -1.1% | 381,800 |
| 2020/08/14 | 4,895 | 4,945 | 4,800 | 4,870 | -80 | -1.6% | 727,100 |
| 2020/08/13 | 4,890 | 5,020 | 4,855 | 4,950 | +125 | +2.6% | 618,300 |
1151～
1200
件表示中 / 3736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 | 440,000円 | -7.1% | -31.8% | 1.70% | 21.72倍 | 1.27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 | 364,700円 | +15.4% | - | 1.75% | 20.63倍 | 3.37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 | 269,200円 | +3.9% | +0.7% | 2.08% | 17.18倍 | 2.63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 | 428,600円 | +0.3% | +0.6% | 4.08% | 10.98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 |
| セガサミーＨＤ | 331,300円 | +10.7% | +5.4% | 1.66% | 18.55倍 | 1.83倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
市場注目の銘柄
チャート関連のコラム
