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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2019/10/23 | 3,475 | 3,490 | 3,395 | 3,450 | +10 | +0.3% | 709,200 |
| 2019/10/21 | 3,435 | 3,460 | 3,405 | 3,440 | +20 | +0.6% | 272,600 |
| 2019/10/18 | 3,470 | 3,495 | 3,420 | 3,420 | +15 | +0.4% | 978,800 |
| 2019/10/17 | 3,390 | 3,420 | 3,380 | 3,405 | +30 | +0.9% | 1,046,200 |
| 2019/10/16 | 3,305 | 3,395 | 3,300 | 3,375 | +130 | +4% | 1,430,600 |
| 2019/10/15 | 3,310 | 3,350 | 3,225 | 3,245 | -25 | -0.8% | 1,305,500 |
| 2019/10/11 | 3,170 | 3,285 | 3,155 | 3,270 | +140 | +4.5% | 1,322,300 |
| 2019/10/10 | 3,045 | 3,145 | 2,978 | 3,130 | +125 | +4.2% | 1,943,700 |
| 2019/10/09 | 3,000 | 3,030 | 2,972 | 3,005 | -65 | -2.1% | 1,215,500 |
| 2019/10/08 | 3,060 | 3,100 | 3,045 | 3,070 | +25 | +0.8% | 944,200 |
| 2019/10/07 | 3,030 | 3,080 | 3,005 | 3,045 | -50 | -1.6% | 1,446,600 |
| 2019/10/04 | 3,140 | 3,140 | 3,075 | 3,095 | -85 | -2.7% | 1,423,100 |
| 2019/10/03 | 3,200 | 3,205 | 3,135 | 3,180 | -75 | -2.3% | 870,400 |
| 2019/10/02 | 3,365 | 3,365 | 3,210 | 3,255 | -175 | -5.1% | 1,279,900 |
| 2019/10/01 | 3,410 | 3,440 | 3,390 | 3,430 | +30 | +0.9% | 973,300 |
| 2019/09/30 | 3,370 | 3,440 | 3,365 | 3,400 | +15 | +0.4% | 1,242,200 |
| 2019/09/27 | 3,350 | 3,390 | 3,330 | 3,385 | +60 | +1.8% | 911,900 |
| 2019/09/26 | 3,335 | 3,355 | 3,305 | 3,325 | +75 | +2.3% | 1,081,500 |
| 2019/09/25 | 3,290 | 3,300 | 3,230 | 3,250 | -40 | -1.2% | 466,800 |
| 2019/09/24 | 3,275 | 3,305 | 3,265 | 3,290 | +45 | +1.4% | 557,900 |
| 2019/09/20 | 3,270 | 3,270 | 3,230 | 3,245 | -30 | -0.9% | 880,600 |
| 2019/09/19 | 3,300 | 3,320 | 3,270 | 3,275 | -5 | -0.2% | 831,600 |
| 2019/09/18 | 3,280 | 3,290 | 3,230 | 3,280 | -45 | -1.4% | 831,800 |
| 2019/09/17 | 3,325 | 3,355 | 3,310 | 3,325 | -70 | -2.1% | 868,500 |
1401～
1450
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
