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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 3,801 | 3,813 | 3,692 | 3,711 | -139 | -3.6% | 841,900 |
| 2023/12/07 | 3,880 | 3,899 | 3,835 | 3,850 | -51 | -1.3% | 636,100 |
| 2023/12/06 | 3,814 | 3,910 | 3,805 | 3,901 | +88 | +2.3% | 547,800 |
| 2023/12/05 | 3,850 | 3,861 | 3,785 | 3,813 | -66 | -1.7% | 446,000 |
| 2023/12/04 | 3,950 | 4,020 | 3,857 | 3,879 | -41 | -1% | 690,900 |
| 2023/12/01 | 3,950 | 3,965 | 3,894 | 3,920 | -4 | -0.1% | 750,200 |
| 2023/11/30 | 3,791 | 3,940 | 3,791 | 3,924 | +137 | +3.6% | 1,855,900 |
| 2023/11/29 | 3,800 | 3,813 | 3,758 | 3,787 | +16 | +0.4% | 605,000 |
| 2023/11/28 | 3,821 | 3,821 | 3,713 | 3,771 | -19 | -0.5% | 434,500 |
| 2023/11/27 | 3,808 | 3,860 | 3,776 | 3,790 | -25 | -0.7% | 490,000 |
| 2023/11/24 | 3,880 | 3,896 | 3,815 | 3,815 | -49 | -1.3% | 490,500 |
| 2023/11/22 | 3,827 | 3,882 | 3,827 | 3,864 | -30 | -0.8% | 497,800 |
| 2023/11/21 | 3,908 | 3,938 | 3,873 | 3,894 | -28 | -0.7% | 468,700 |
| 2023/11/20 | 3,931 | 3,972 | 3,907 | 3,922 | -9 | -0.2% | 434,800 |
| 2023/11/17 | 3,896 | 3,949 | 3,891 | 3,931 | +36 | +0.9% | 540,100 |
| 2023/11/16 | 3,865 | 3,907 | 3,850 | 3,895 | +15 | +0.4% | 551,300 |
| 2023/11/15 | 3,843 | 3,880 | 3,818 | 3,880 | +152 | +4.1% | 1,015,500 |
| 2023/11/14 | 3,695 | 3,749 | 3,688 | 3,728 | +37 | +1% | 485,000 |
| 2023/11/13 | 3,750 | 3,750 | 3,677 | 3,691 | -50 | -1.3% | 632,300 |
| 2023/11/10 | 3,844 | 3,845 | 3,730 | 3,741 | -87 | -2.3% | 612,800 |
| 2023/11/09 | 3,809 | 3,847 | 3,801 | 3,828 | +2 | +0.1% | 632,400 |
| 2023/11/08 | 3,879 | 3,879 | 3,806 | 3,826 | -23 | -0.6% | 566,700 |
| 2023/11/07 | 3,885 | 3,890 | 3,796 | 3,849 | -20 | -0.5% | 766,800 |
| 2023/11/06 | 3,779 | 3,880 | 3,747 | 3,869 | +168 | +4.5% | 1,013,900 |
| 2023/11/02 | 3,715 | 3,780 | 3,677 | 3,701 | +35 | +1% | 1,188,800 |
| 2023/11/01 | 3,842 | 3,842 | 3,625 | 3,666 | -195 | -5.1% | 2,802,600 |
| 2023/10/31 | 3,783 | 3,893 | 3,778 | 3,861 | +42 | +1.1% | 1,522,600 |
| 2023/10/30 | 3,687 | 3,842 | 3,669 | 3,819 | +106 | +2.9% | 3,374,200 |
| 2023/10/27 | 3,624 | 3,722 | 3,599 | 3,713 | +155 | +4.4% | 995,500 |
| 2023/10/26 | 3,574 | 3,602 | 3,550 | 3,558 | -50 | -1.4% | 628,900 |
| 2023/10/25 | 3,650 | 3,656 | 3,594 | 3,608 | -15 | -0.4% | 689,100 |
| 2023/10/24 | 3,637 | 3,641 | 3,518 | 3,623 | +15 | +0.4% | 644,700 |
| 2023/10/23 | 3,625 | 3,632 | 3,578 | 3,608 | -8 | -0.2% | 646,500 |
| 2023/10/20 | 3,633 | 3,657 | 3,607 | 3,616 | -64 | -1.7% | 559,500 |
| 2023/10/19 | 3,650 | 3,703 | 3,647 | 3,680 | -67 | -1.8% | 565,700 |
| 2023/10/18 | 3,772 | 3,796 | 3,721 | 3,747 | -25 | -0.7% | 636,900 |
| 2023/10/17 | 3,778 | 3,812 | 3,761 | 3,772 | +27 | +0.7% | 495,100 |
| 2023/10/16 | 3,829 | 3,844 | 3,718 | 3,745 | -139 | -3.6% | 577,300 |
| 2023/10/13 | 3,854 | 3,907 | 3,845 | 3,884 | -10 | -0.3% | 843,700 |
| 2023/10/12 | 3,815 | 3,919 | 3,800 | 3,894 | +109 | +2.9% | 706,800 |
| 2023/10/11 | 3,787 | 3,803 | 3,766 | 3,785 | -24 | -0.6% | 674,700 |
| 2023/10/10 | 3,769 | 3,818 | 3,743 | 3,809 | +111 | +3% | 1,134,400 |
| 2023/10/06 | 3,724 | 3,736 | 3,687 | 3,698 | -5 | -0.1% | 627,000 |
| 2023/10/05 | 3,685 | 3,716 | 3,650 | 3,703 | +46 | +1.3% | 913,100 |
| 2023/10/04 | 3,638 | 3,684 | 3,607 | 3,657 | -5 | -0.1% | 996,800 |
| 2023/10/03 | 3,750 | 3,773 | 3,656 | 3,662 | -36 | -1% | 724,100 |
| 2023/10/02 | 3,746 | 3,774 | 3,696 | 3,698 | +6 | +0.2% | 765,300 |
| 2023/09/29 | 3,743 | 3,749 | 3,668 | 3,692 | -34 | -0.9% | 959,700 |
| 2023/09/28 | 3,743 | 3,763 | 3,691 | 3,726 | -54 | -1.4% | 682,500 |
| 2023/09/27 | 3,730 | 3,780 | 3,713 | 3,780 | +7 | +0.2% | 1,023,100 |
101～
150
件表示中 / 3452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 | 462,800円 | - | - | - | - | 1.43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 |
| 三菱重 | 128,100円 | +5.2% | +4.7% | 1.72% | 18.72倍 | 1.92倍 |
|
タービン、航空、防衛、造船手がける総合重機。ターボ、フォークリフトで世界的。小型機は中止 |
| クボタ | 247,900円 | +1.0% | -2.7% | 2.02% | 12.89倍 | 1.34倍 |
|
農業機械、鋳鉄管とも国内トップ。建機、エンジンも主力。環境プラントは民需、インド市場開拓 |
| ダイフク | 336,000円 | +0.5% | -0.4% | 1.10% | 30.01倍 | 3.76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 | 1,340,500円 | +8.9% | +0.4% | 1.72% | 20.36倍 | 3.02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 |
市場注目の銘柄
チャート関連のコラム
