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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 4,215 | 4,240 | 4,175 | 4,235 | -45 | -1.1% | 429,600 |
| 2020/02/14 | 4,275 | 4,280 | 4,240 | 4,280 | -15 | -0.3% | 511,600 |
| 2020/02/13 | 4,350 | 4,360 | 4,270 | 4,295 | -10 | -0.2% | 611,800 |
| 2020/02/12 | 4,280 | 4,320 | 4,235 | 4,305 | +20 | +0.5% | 501,500 |
| 2020/02/10 | 4,250 | 4,315 | 4,235 | 4,285 | -25 | -0.6% | 420,700 |
| 2020/02/07 | 4,330 | 4,330 | 4,265 | 4,310 | +20 | +0.5% | 680,500 |
| 2020/02/06 | 4,300 | 4,325 | 4,270 | 4,290 | +115 | +2.8% | 849,300 |
| 2020/02/05 | 4,180 | 4,185 | 4,110 | 4,175 | +30 | +0.7% | 720,600 |
| 2020/02/04 | 4,110 | 4,165 | 4,090 | 4,145 | -35 | -0.8% | 710,200 |
| 2020/02/03 | 4,085 | 4,215 | 4,080 | 4,180 | -75 | -1.8% | 1,153,600 |
| 2020/01/31 | 4,320 | 4,340 | 4,180 | 4,255 | +425 | +11.1% | 1,741,400 |
| 2020/01/30 | 3,865 | 3,885 | 3,790 | 3,830 | -85 | -2.2% | 841,300 |
| 2020/01/29 | 3,875 | 3,945 | 3,865 | 3,915 | -10 | -0.3% | 467,000 |
| 2020/01/28 | 3,860 | 3,935 | 3,850 | 3,925 | -60 | -1.5% | 672,000 |
| 2020/01/27 | 3,955 | 4,015 | 3,935 | 3,985 | -70 | -1.7% | 374,100 |
| 2020/01/24 | 4,040 | 4,060 | 4,040 | 4,055 | +15 | +0.4% | 301,800 |
| 2020/01/23 | 4,010 | 4,070 | 4,010 | 4,040 | -55 | -1.3% | 455,600 |
| 2020/01/22 | 4,010 | 4,115 | 4,005 | 4,095 | +50 | +1.2% | 521,400 |
| 2020/01/21 | 4,075 | 4,085 | 4,030 | 4,045 | -5 | -0.1% | 295,600 |
| 2020/01/20 | 4,080 | 4,105 | 4,030 | 4,050 | ±0 | ±0% | 349,300 |
| 2020/01/17 | 4,125 | 4,125 | 4,025 | 4,050 | +55 | +1.4% | 499,700 |
| 2020/01/16 | 4,030 | 4,035 | 3,975 | 3,995 | -35 | -0.9% | 400,500 |
| 2020/01/15 | 4,065 | 4,075 | 4,005 | 4,030 | -75 | -1.8% | 450,800 |
| 2020/01/14 | 4,105 | 4,135 | 4,080 | 4,105 | +10 | +0.2% | 525,100 |
| 2020/01/10 | 4,095 | 4,130 | 4,055 | 4,095 | +35 | +0.9% | 455,200 |
| 2020/01/09 | 4,045 | 4,100 | 4,035 | 4,060 | +155 | +4% | 731,600 |
| 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 |
1351～
1400
件表示中 / 3768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 | 515,000円 | -7.1% | -31.8% | 1.46% | 25.23倍 | 1.47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 | 464,500円 | +15.4% | - | 1.46% | 25.12倍 | 4.16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 | 316,000円 | +3.9% | +1.7% | 1.77% | 20.17倍 | 3.04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 | 460,600円 | -5.2% | -11.3% | 3.80% | 13.42倍 | 1.21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 |
| ホシザキ | 576,000円 | +3.3% | -3.3% | 1.82% | 21.26倍 | 2.28倍 |
|
業務用厨房機器大手。冷凍冷蔵庫、食洗機は国内首位。製氷機は世界でも首位級。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
