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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 3,655 | 3,740 | 3,635 | 3,650 | -25 | -0.7% | 821,400 |
| 2020/05/28 | 3,640 | 3,715 | 3,615 | 3,675 | +40 | +1.1% | 752,000 |
| 2020/05/27 | 3,580 | 3,660 | 3,555 | 3,635 | +35 | +1% | 758,200 |
| 2020/05/26 | 3,555 | 3,615 | 3,525 | 3,600 | +35 | +1% | 729,000 |
| 2020/05/25 | 3,550 | 3,570 | 3,515 | 3,565 | +15 | +0.4% | 481,400 |
| 2020/05/22 | 3,595 | 3,615 | 3,520 | 3,550 | -50 | -1.4% | 635,500 |
| 2020/05/21 | 3,570 | 3,610 | 3,550 | 3,600 | +85 | +2.4% | 805,200 |
| 2020/05/20 | 3,510 | 3,540 | 3,490 | 3,515 | +5 | +0.1% | 403,600 |
| 2020/05/19 | 3,510 | 3,540 | 3,485 | 3,510 | +120 | +3.5% | 588,900 |
| 2020/05/18 | 3,380 | 3,410 | 3,355 | 3,390 | +15 | +0.4% | 290,900 |
| 2020/05/15 | 3,390 | 3,415 | 3,335 | 3,375 | +20 | +0.6% | 507,300 |
| 2020/05/14 | 3,390 | 3,395 | 3,355 | 3,355 | -45 | -1.3% | 532,800 |
| 2020/05/13 | 3,335 | 3,415 | 3,325 | 3,400 | -5 | -0.1% | 514,600 |
| 2020/05/12 | 3,440 | 3,445 | 3,400 | 3,405 | -45 | -1.3% | 346,100 |
| 2020/05/11 | 3,425 | 3,455 | 3,385 | 3,450 | +65 | +1.9% | 467,000 |
| 2020/05/08 | 3,405 | 3,420 | 3,370 | 3,385 | +30 | +0.9% | 600,300 |
| 2020/05/07 | 3,300 | 3,355 | 3,275 | 3,355 | ±0 | ±0% | 678,000 |
| 2020/05/01 | 3,460 | 3,465 | 3,325 | 3,355 | -165 | -4.7% | 779,600 |
| 2020/04/30 | 3,475 | 3,550 | 3,465 | 3,520 | +155 | +4.6% | 717,300 |
| 2020/04/28 | 3,380 | 3,395 | 3,330 | 3,365 | -15 | -0.4% | 486,100 |
| 2020/04/27 | 3,295 | 3,400 | 3,295 | 3,380 | +90 | +2.7% | 611,300 |
| 2020/04/24 | 3,265 | 3,295 | 3,215 | 3,290 | -15 | -0.5% | 1,109,800 |
| 2020/04/23 | 3,200 | 3,305 | 3,200 | 3,305 | +85 | +2.6% | 545,600 |
| 2020/04/22 | 3,275 | 3,295 | 3,185 | 3,220 | -105 | -3.2% | 1,035,900 |
| 2020/04/21 | 3,335 | 3,350 | 3,290 | 3,325 | -40 | -1.2% | 671,400 |
| 2020/04/20 | 3,365 | 3,380 | 3,350 | 3,365 | -10 | -0.3% | 348,000 |
| 2020/04/17 | 3,405 | 3,440 | 3,340 | 3,375 | +40 | +1.2% | 462,900 |
| 2020/04/16 | 3,295 | 3,350 | 3,275 | 3,335 | -40 | -1.2% | 471,800 |
| 2020/04/15 | 3,340 | 3,400 | 3,330 | 3,375 | ±0 | ±0% | 464,800 |
| 2020/04/14 | 3,290 | 3,395 | 3,270 | 3,375 | +65 | +2% | 491,500 |
| 2020/04/13 | 3,385 | 3,410 | 3,305 | 3,310 | -125 | -3.6% | 389,300 |
| 2020/04/10 | 3,395 | 3,455 | 3,340 | 3,435 | +35 | +1% | 477,400 |
| 2020/04/09 | 3,410 | 3,420 | 3,325 | 3,400 | ±0 | ±0% | 575,400 |
| 2020/04/08 | 3,405 | 3,445 | 3,345 | 3,400 | +10 | +0.3% | 663,900 |
| 2020/04/07 | 3,285 | 3,415 | 3,285 | 3,390 | +190 | +5.9% | 842,500 |
| 2020/04/06 | 3,105 | 3,230 | 3,105 | 3,200 | +75 | +2.4% | 573,700 |
| 2020/04/03 | 3,145 | 3,180 | 3,110 | 3,125 | +15 | +0.5% | 541,500 |
| 2020/04/02 | 3,150 | 3,190 | 3,070 | 3,110 | -105 | -3.3% | 863,400 |
| 2020/04/01 | 3,250 | 3,345 | 3,180 | 3,215 | -100 | -3% | 1,000,700 |
| 2020/03/31 | 3,375 | 3,440 | 3,280 | 3,315 | -85 | -2.5% | 814,400 |
| 2020/03/30 | 3,245 | 3,415 | 3,200 | 3,400 | +60 | +1.8% | 1,011,800 |
| 2020/03/27 | 3,490 | 3,490 | 3,205 | 3,340 | +60 | +1.8% | 1,401,300 |
| 2020/03/26 | 3,235 | 3,350 | 3,195 | 3,280 | -25 | -0.8% | 1,574,200 |
| 2020/03/25 | 3,230 | 3,410 | 3,215 | 3,305 | +385 | +13.2% | 1,730,700 |
| 2020/03/24 | 2,874 | 2,948 | 2,841 | 2,920 | +129 | +4.6% | 1,224,500 |
| 2020/03/23 | 2,894 | 3,030 | 2,780 | 2,791 | -153 | -5.2% | 1,821,800 |
| 2020/03/19 | 2,903 | 2,956 | 2,701 | 2,944 | +42 | +1.4% | 2,153,600 |
| 2020/03/18 | 2,895 | 3,055 | 2,861 | 2,902 | +12 | +0.4% | 1,228,000 |
| 2020/03/17 | 2,784 | 2,925 | 2,705 | 2,890 | +104 | +3.7% | 1,815,900 |
| 2020/03/16 | 2,906 | 2,950 | 2,774 | 2,786 | -151 | -5.1% | 1,491,000 |
1251～
1300
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 | 442,700円 | -7.1% | -31.8% | 1.69% | 21.85倍 | 1.28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 | 365,800円 | +15.4% | - | 1.75% | 20.69倍 | 3.38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 | 271,300円 | +3.9% | +0.7% | 2.06% | 17.31倍 | 2.65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 | 434,900円 | +0.3% | +0.6% | 4.02% | 11.14倍 | 1.15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 | 329,900円 | +10.7% | +5.4% | 1.67% | 18.47倍 | 1.82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
