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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 5,241 | 5,415 | 5,171 | 5,302 | -102 | -1.9% | 2,033,700 |
| 2025/03/06 | 5,000 | 5,438 | 4,978 | 5,404 | +602 | +12.5% | 2,614,600 |
| 2025/03/05 | 4,734 | 4,904 | 4,730 | 4,802 | +26 | +0.5% | 803,900 |
| 2025/03/04 | 4,750 | 4,788 | 4,712 | 4,776 | -29 | -0.6% | 723,300 |
| 2025/03/03 | 4,880 | 4,893 | 4,776 | 4,805 | -83 | -1.7% | 820,100 |
| 2025/02/28 | 4,752 | 4,935 | 4,728 | 4,888 | +67 | +1.4% | 1,524,300 |
| 2025/02/27 | 4,800 | 4,840 | 4,750 | 4,821 | +65 | +1.4% | 641,600 |
| 2025/02/26 | 4,751 | 4,797 | 4,726 | 4,756 | -107 | -2.2% | 896,900 |
| 2025/02/25 | 4,757 | 4,901 | 4,746 | 4,863 | +36 | +0.7% | 805,300 |
| 2025/02/21 | 4,783 | 4,829 | 4,764 | 4,827 | +46 | +1% | 538,800 |
| 2025/02/20 | 4,789 | 4,818 | 4,743 | 4,781 | -78 | -1.6% | 520,800 |
| 2025/02/19 | 4,800 | 4,937 | 4,800 | 4,859 | +69 | +1.4% | 751,100 |
| 2025/02/18 | 4,921 | 4,950 | 4,788 | 4,790 | -47 | -1% | 914,600 |
| 2025/02/17 | 4,848 | 4,902 | 4,801 | 4,837 | +88 | +1.9% | 978,300 |
| 2025/02/14 | 4,872 | 4,898 | 4,749 | 4,749 | -70 | -1.5% | 1,042,000 |
| 2025/02/13 | 4,638 | 4,833 | 4,637 | 4,819 | +196 | +4.2% | 1,406,400 |
| 2025/02/12 | 4,508 | 4,659 | 4,505 | 4,623 | +177 | +4% | 1,730,800 |
| 2025/02/10 | 4,386 | 4,477 | 4,378 | 4,446 | +56 | +1.3% | 691,500 |
| 2025/02/07 | 4,384 | 4,411 | 4,339 | 4,390 | -37 | -0.8% | 1,171,600 |
| 2025/02/06 | 4,500 | 4,533 | 4,406 | 4,427 | -64 | -1.4% | 1,331,800 |
| 2025/02/05 | 4,533 | 4,568 | 4,476 | 4,491 | +35 | +0.8% | 950,600 |
| 2025/02/04 | 4,444 | 4,486 | 4,388 | 4,456 | +19 | +0.4% | 1,169,300 |
| 2025/02/03 | 4,477 | 4,508 | 4,394 | 4,437 | -180 | -3.9% | 1,592,700 |
| 2025/01/31 | 4,646 | 4,728 | 4,595 | 4,617 | +41 | +0.9% | 1,814,200 |
| 2025/01/30 | 4,739 | 4,785 | 4,576 | 4,576 | -473 | -9.4% | 3,271,900 |
| 2025/01/29 | 4,768 | 5,114 | 4,757 | 5,049 | +262 | +5.5% | 1,775,200 |
| 2025/01/28 | 4,636 | 4,838 | 4,624 | 4,787 | +109 | +2.3% | 908,600 |
| 2025/01/27 | 4,643 | 4,724 | 4,629 | 4,678 | +41 | +0.9% | 543,200 |
| 2025/01/24 | 4,645 | 4,667 | 4,614 | 4,637 | +4 | +0.1% | 711,200 |
| 2025/01/23 | 4,688 | 4,692 | 4,633 | 4,633 | -6 | -0.1% | 583,200 |
| 2025/01/22 | 4,614 | 4,640 | 4,573 | 4,639 | +59 | +1.3% | 644,700 |
| 2025/01/21 | 4,615 | 4,630 | 4,566 | 4,580 | +6 | +0.1% | 414,400 |
| 2025/01/20 | 4,525 | 4,588 | 4,523 | 4,574 | +84 | +1.9% | 665,000 |
| 2025/01/17 | 4,441 | 4,507 | 4,423 | 4,490 | +34 | +0.8% | 605,900 |
| 2025/01/16 | 4,476 | 4,516 | 4,443 | 4,456 | +16 | +0.4% | 883,400 |
| 2025/01/15 | 4,449 | 4,488 | 4,404 | 4,440 | -9 | -0.2% | 872,600 |
| 2025/01/14 | 4,510 | 4,519 | 4,437 | 4,449 | -102 | -2.2% | 731,300 |
| 2025/01/10 | 4,548 | 4,574 | 4,511 | 4,551 | -54 | -1.2% | 575,200 |
| 2025/01/09 | 4,633 | 4,688 | 4,593 | 4,605 | -23 | -0.5% | 675,200 |
| 2025/01/08 | 4,598 | 4,634 | 4,582 | 4,628 | -68 | -1.4% | 783,100 |
| 2025/01/07 | 4,741 | 4,759 | 4,676 | 4,696 | -2 | ±0% | 671,500 |
| 2025/01/06 | 4,868 | 4,899 | 4,641 | 4,698 | -145 | -3% | 915,300 |
| 2024/12/30 | 4,861 | 4,870 | 4,829 | 4,843 | -28 | -0.6% | 564,800 |
| 2024/12/27 | 4,812 | 4,897 | 4,812 | 4,871 | +80 | +1.7% | 456,200 |
| 2024/12/26 | 4,747 | 4,798 | 4,720 | 4,791 | +48 | +1% | 425,100 |
| 2024/12/25 | 4,724 | 4,743 | 4,672 | 4,743 | +13 | +0.3% | 372,600 |
| 2024/12/24 | 4,744 | 4,749 | 4,712 | 4,730 | -15 | -0.3% | 276,200 |
| 2024/12/23 | 4,768 | 4,777 | 4,711 | 4,745 | +22 | +0.5% | 638,200 |
| 2024/12/20 | 4,655 | 4,751 | 4,650 | 4,723 | +68 | +1.5% | 1,184,500 |
| 2024/12/19 | 4,601 | 4,671 | 4,583 | 4,655 | -86 | -1.8% | 572,400 |
101～
150
件表示中 / 3754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 | 485,100円 | -7.1% | -31.8% | 1.55% | 23.76倍 | 1.39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 |
| クボタ | 171,000円 | +1.1% | -11.4% | 2.92% | 9.92倍 | 0.78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 | 390,000円 | +15.4% | - | 1.64% | 22.06倍 | 3.60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 | 276,000円 | +3.9% | +0.7% | 2.03% | 17.61倍 | 2.69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 | 452,500円 | -5.2% | -11.3% | 3.87% | 13.19倍 | 1.19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
