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 |
|---|---|---|---|---|---|---|---|
| 2020/01/08 | 3,875 | 3,910 | 3,830 | 3,905 | -65 | -1.6% | 675,200 |
| 2020/01/07 | 3,875 | 3,985 | 3,855 | 3,970 | +235 | +6.3% | 728,000 |
| 2020/01/06 | 3,710 | 3,740 | 3,700 | 3,735 | -75 | -2% | 645,800 |
| 2019/12/30 | 3,880 | 3,885 | 3,790 | 3,810 | ±0 | ±0% | 349,400 |
| 2019/12/27 | 3,845 | 3,855 | 3,795 | 3,810 | +15 | +0.4% | 213,000 |
| 2019/12/26 | 3,770 | 3,820 | 3,770 | 3,795 | +30 | +0.8% | 224,700 |
| 2019/12/25 | 3,770 | 3,790 | 3,750 | 3,765 | -20 | -0.5% | 212,500 |
| 2019/12/24 | 3,815 | 3,825 | 3,765 | 3,785 | +10 | +0.3% | 194,900 |
| 2019/12/23 | 3,780 | 3,800 | 3,750 | 3,775 | +15 | +0.4% | 255,200 |
| 2019/12/20 | 3,815 | 3,820 | 3,735 | 3,760 | -70 | -1.8% | 605,900 |
| 2019/12/19 | 3,825 | 3,885 | 3,805 | 3,830 | +65 | +1.7% | 596,500 |
| 2019/12/18 | 3,760 | 3,795 | 3,750 | 3,765 | -20 | -0.5% | 421,400 |
| 2019/12/17 | 3,785 | 3,795 | 3,745 | 3,785 | +20 | +0.5% | 462,700 |
| 2019/12/16 | 3,825 | 3,840 | 3,765 | 3,765 | -80 | -2.1% | 416,000 |
| 2019/12/13 | 3,775 | 3,915 | 3,770 | 3,845 | +185 | +5.1% | 1,130,000 |
| 2019/12/12 | 3,665 | 3,680 | 3,635 | 3,660 | +15 | +0.4% | 298,400 |
| 2019/12/11 | 3,720 | 3,725 | 3,635 | 3,645 | -20 | -0.5% | 408,800 |
| 2019/12/10 | 3,660 | 3,685 | 3,620 | 3,665 | -15 | -0.4% | 345,400 |
| 2019/12/09 | 3,700 | 3,715 | 3,670 | 3,680 | -10 | -0.3% | 280,500 |
| 2019/12/06 | 3,645 | 3,695 | 3,635 | 3,690 | +65 | +1.8% | 330,900 |
| 2019/12/05 | 3,635 | 3,670 | 3,610 | 3,625 | -20 | -0.5% | 603,300 |
| 2019/12/04 | 3,615 | 3,645 | 3,590 | 3,645 | -5 | -0.1% | 398,000 |
| 2019/12/03 | 3,635 | 3,660 | 3,615 | 3,650 | -55 | -1.5% | 289,500 |
| 2019/12/02 | 3,600 | 3,715 | 3,600 | 3,705 | +85 | +2.3% | 369,700 |
| 2019/11/29 | 3,620 | 3,635 | 3,605 | 3,620 | +10 | +0.3% | 304,800 |
| 2019/11/28 | 3,615 | 3,630 | 3,585 | 3,610 | +10 | +0.3% | 243,100 |
| 2019/11/27 | 3,600 | 3,615 | 3,565 | 3,600 | -25 | -0.7% | 394,600 |
| 2019/11/26 | 3,635 | 3,660 | 3,615 | 3,625 | +50 | +1.4% | 689,900 |
| 2019/11/25 | 3,610 | 3,615 | 3,555 | 3,575 | +5 | +0.1% | 439,400 |
| 2019/11/22 | 3,575 | 3,625 | 3,565 | 3,570 | -30 | -0.8% | 513,500 |
| 2019/11/21 | 3,625 | 3,640 | 3,560 | 3,600 | -30 | -0.8% | 632,600 |
| 2019/11/20 | 3,595 | 3,630 | 3,595 | 3,630 | +5 | +0.1% | 536,400 |
| 2019/11/19 | 3,610 | 3,645 | 3,600 | 3,625 | -40 | -1.1% | 436,600 |
| 2019/11/18 | 3,660 | 3,690 | 3,635 | 3,665 | +20 | +0.5% | 351,400 |
| 2019/11/15 | 3,600 | 3,655 | 3,570 | 3,645 | +25 | +0.7% | 507,000 |
| 2019/11/14 | 3,750 | 3,750 | 3,620 | 3,620 | -160 | -4.2% | 561,900 |
| 2019/11/13 | 3,765 | 3,815 | 3,765 | 3,780 | +85 | +2.3% | 981,300 |
| 2019/11/12 | 3,610 | 3,700 | 3,600 | 3,695 | -25 | -0.7% | 729,700 |
| 2019/11/11 | 3,735 | 3,775 | 3,705 | 3,720 | -50 | -1.3% | 550,600 |
| 2019/11/08 | 3,800 | 3,820 | 3,740 | 3,770 | +100 | +2.7% | 618,400 |
| 2019/11/07 | 3,745 | 3,750 | 3,630 | 3,670 | -60 | -1.6% | 877,800 |
| 2019/11/06 | 3,790 | 3,805 | 3,700 | 3,730 | -20 | -0.5% | 559,400 |
| 2019/11/05 | 3,695 | 3,765 | 3,665 | 3,750 | +85 | +2.3% | 852,400 |
| 2019/11/01 | 3,595 | 3,665 | 3,580 | 3,665 | -20 | -0.5% | 621,700 |
| 2019/10/31 | 3,480 | 3,690 | 3,445 | 3,685 | +95 | +2.6% | 1,743,300 |
| 2019/10/30 | 3,580 | 3,605 | 3,540 | 3,590 | +80 | +2.3% | 2,120,100 |
| 2019/10/29 | 3,500 | 3,540 | 3,490 | 3,510 | -10 | -0.3% | 693,500 |
| 2019/10/28 | 3,515 | 3,540 | 3,485 | 3,520 | +25 | +0.7% | 513,800 |
| 2019/10/25 | 3,525 | 3,570 | 3,485 | 3,495 | -55 | -1.5% | 824,700 |
| 2019/10/24 | 3,490 | 3,565 | 3,490 | 3,550 | +100 | +2.9% | 874,300 |
1301～
1350
件表示中 / 3692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 | 427,100円 | - | - | - | - | 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 |
| ＩＨＩ | 1,122,500円 | +21.0% | - | 1.07% | 18.88倍 | 4.18倍 |
|
航空エンジン、大型ボイラー、ターボチャージャーに強い。持分にＪＦＥとの造船合弁ＪＭＵ |
| ダイフク | 377,000円 | +15.4% | - | 1.70% | 21.33倍 | 3.48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 | 222,900円 | +3.9% | +0.7% | 2.51% | 14.22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 | 430,700円 | +0.3% | +0.6% | 4.06% | 11.04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 |
市場注目の銘柄
チャート関連のコラム
