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 |
|---|---|---|---|---|---|---|---|
| 2019/09/13 | 3,360 | 3,410 | 3,350 | 3,395 | +5 | +0.1% | 997,000 |
| 2019/09/12 | 3,440 | 3,445 | 3,360 | 3,390 | -10 | -0.3% | 818,300 |
| 2019/09/11 | 3,355 | 3,420 | 3,335 | 3,400 | +125 | +3.8% | 945,100 |
| 2019/09/10 | 3,270 | 3,295 | 3,230 | 3,275 | +75 | +2.3% | 937,500 |
| 2019/09/09 | 3,160 | 3,205 | 3,155 | 3,200 | +65 | +2.1% | 503,100 |
| 2019/09/06 | 3,200 | 3,200 | 3,115 | 3,135 | -35 | -1.1% | 604,700 |
| 2019/09/05 | 3,095 | 3,205 | 3,085 | 3,170 | +110 | +3.6% | 710,700 |
| 2019/09/04 | 3,130 | 3,135 | 3,035 | 3,060 | -100 | -3.2% | 678,800 |
| 2019/09/03 | 3,105 | 3,180 | 3,100 | 3,160 | +60 | +1.9% | 492,900 |
| 2019/09/02 | 3,130 | 3,140 | 3,095 | 3,100 | -25 | -0.8% | 308,800 |
| 2019/08/30 | 3,055 | 3,130 | 3,045 | 3,125 | +132 | +4.4% | 858,300 |
| 2019/08/29 | 2,980 | 3,005 | 2,961 | 2,993 | -4 | -0.1% | 664,200 |
| 2019/08/28 | 3,020 | 3,025 | 2,989 | 2,997 | -58 | -1.9% | 680,000 |
| 2019/08/27 | 3,030 | 3,090 | 3,015 | 3,055 | +30 | +1% | 342,300 |
| 2019/08/26 | 2,990 | 3,030 | 2,969 | 3,025 | -95 | -3% | 701,200 |
| 2019/08/23 | 3,095 | 3,135 | 3,085 | 3,120 | +35 | +1.1% | 373,200 |
| 2019/08/22 | 3,075 | 3,105 | 3,060 | 3,085 | -25 | -0.8% | 430,000 |
| 2019/08/21 | 3,085 | 3,110 | 3,065 | 3,110 | -45 | -1.4% | 317,700 |
| 2019/08/20 | 3,115 | 3,165 | 3,105 | 3,155 | +75 | +2.4% | 517,600 |
| 2019/08/19 | 3,120 | 3,135 | 3,070 | 3,080 | -35 | -1.1% | 596,500 |
| 2019/08/16 | 3,075 | 3,135 | 3,075 | 3,115 | -10 | -0.3% | 511,000 |
| 2019/08/15 | 3,075 | 3,130 | 3,060 | 3,125 | -30 | -1% | 398,400 |
| 2019/08/14 | 3,185 | 3,185 | 3,115 | 3,155 | +25 | +0.8% | 566,000 |
| 2019/08/13 | 3,110 | 3,165 | 3,100 | 3,130 | +25 | +0.8% | 754,400 |
| 2019/08/09 | 3,090 | 3,145 | 3,090 | 3,105 | +30 | +1% | 753,200 |
| 2019/08/08 | 3,145 | 3,160 | 3,070 | 3,075 | -115 | -3.6% | 973,100 |
| 2019/08/07 | 3,200 | 3,210 | 3,130 | 3,190 | -5 | -0.2% | 1,061,100 |
| 2019/08/06 | 3,035 | 3,200 | 3,020 | 3,195 | -5 | -0.2% | 1,028,100 |
| 2019/08/05 | 3,220 | 3,260 | 3,170 | 3,200 | -75 | -2.3% | 768,900 |
| 2019/08/02 | 3,305 | 3,360 | 3,250 | 3,275 | -275 | -7.7% | 1,501,200 |
| 2019/08/01 | 3,590 | 3,590 | 3,485 | 3,550 | -45 | -1.3% | 831,500 |
| 2019/07/31 | 3,560 | 3,625 | 3,555 | 3,595 | +20 | +0.6% | 809,600 |
| 2019/07/30 | 3,555 | 3,610 | 3,535 | 3,575 | -30 | -0.8% | 852,600 |
| 2019/07/29 | 3,625 | 3,655 | 3,590 | 3,605 | -45 | -1.2% | 543,600 |
| 2019/07/26 | 3,610 | 3,660 | 3,570 | 3,650 | -20 | -0.5% | 731,500 |
| 2019/07/25 | 3,680 | 3,705 | 3,665 | 3,670 | -35 | -0.9% | 584,300 |
| 2019/07/24 | 3,725 | 3,745 | 3,675 | 3,705 | +70 | +1.9% | 632,200 |
| 2019/07/23 | 3,640 | 3,670 | 3,605 | 3,635 | -15 | -0.4% | 610,200 |
| 2019/07/22 | 3,670 | 3,700 | 3,630 | 3,650 | +5 | +0.1% | 449,700 |
| 2019/07/19 | 3,620 | 3,680 | 3,585 | 3,645 | +30 | +0.8% | 790,500 |
| 2019/07/18 | 3,650 | 3,660 | 3,585 | 3,615 | -80 | -2.2% | 672,200 |
| 2019/07/17 | 3,655 | 3,725 | 3,655 | 3,695 | +30 | +0.8% | 569,800 |
| 2019/07/16 | 3,680 | 3,745 | 3,665 | 3,665 | +20 | +0.5% | 863,600 |
| 2019/07/12 | 3,720 | 3,720 | 3,610 | 3,645 | -65 | -1.8% | 714,700 |
| 2019/07/11 | 3,700 | 3,740 | 3,695 | 3,710 | +25 | +0.7% | 487,300 |
| 2019/07/10 | 3,655 | 3,705 | 3,655 | 3,685 | +5 | +0.1% | 718,700 |
| 2019/07/09 | 3,760 | 3,765 | 3,665 | 3,680 | -75 | -2% | 517,500 |
| 2019/07/08 | 3,790 | 3,830 | 3,750 | 3,755 | -65 | -1.7% | 479,500 |
| 2019/07/05 | 3,760 | 3,825 | 3,760 | 3,820 | +45 | +1.2% | 550,900 |
| 2019/07/04 | 3,725 | 3,785 | 3,725 | 3,775 | +45 | +1.2% | 330,000 |
1451～
1500
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
