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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 3,810 | 3,830 | 3,690 | 3,720 | -140 | -3.6% | 1,066,700 |
| 2019/03/07 | 3,875 | 3,890 | 3,815 | 3,860 | -85 | -2.2% | 667,000 |
| 2019/03/06 | 3,930 | 3,950 | 3,885 | 3,945 | -20 | -0.5% | 505,100 |
| 2019/03/05 | 4,000 | 4,020 | 3,890 | 3,965 | -15 | -0.4% | 672,200 |
| 2019/03/04 | 3,950 | 4,030 | 3,950 | 3,980 | +70 | +1.8% | 577,800 |
| 2019/03/01 | 3,930 | 3,970 | 3,910 | 3,910 | -35 | -0.9% | 622,400 |
| 2019/02/28 | 3,990 | 4,000 | 3,920 | 3,945 | -55 | -1.4% | 702,500 |
| 2019/02/27 | 4,025 | 4,055 | 4,000 | 4,000 | -55 | -1.4% | 726,100 |
| 2019/02/26 | 4,075 | 4,095 | 4,030 | 4,055 | +40 | +1% | 501,700 |
| 2019/02/25 | 4,040 | 4,075 | 4,015 | 4,015 | -20 | -0.5% | 394,400 |
| 2019/02/22 | 4,050 | 4,065 | 4,015 | 4,035 | -10 | -0.2% | 395,500 |
| 2019/02/21 | 4,080 | 4,090 | 3,980 | 4,045 | -15 | -0.4% | 612,100 |
| 2019/02/20 | 4,015 | 4,065 | 4,005 | 4,060 | +80 | +2% | 424,700 |
| 2019/02/19 | 4,000 | 4,015 | 3,950 | 3,980 | -45 | -1.1% | 508,100 |
| 2019/02/18 | 4,025 | 4,060 | 3,995 | 4,025 | +140 | +3.6% | 486,000 |
| 2019/02/15 | 3,925 | 3,930 | 3,850 | 3,885 | -75 | -1.9% | 450,800 |
| 2019/02/14 | 3,950 | 4,035 | 3,945 | 3,960 | -35 | -0.9% | 586,400 |
| 2019/02/13 | 3,965 | 4,020 | 3,930 | 3,995 | +25 | +0.6% | 876,500 |
| 2019/02/12 | 3,945 | 3,995 | 3,915 | 3,970 | +135 | +3.5% | 815,800 |
| 2019/02/08 | 3,855 | 3,865 | 3,795 | 3,835 | -65 | -1.7% | 705,600 |
| 2019/02/07 | 3,905 | 3,905 | 3,855 | 3,900 | -25 | -0.6% | 508,900 |
| 2019/02/06 | 4,040 | 4,040 | 3,910 | 3,925 | -70 | -1.8% | 537,700 |
| 2019/02/05 | 3,985 | 4,035 | 3,970 | 3,995 | +15 | +0.4% | 508,600 |
| 2019/02/04 | 3,960 | 4,025 | 3,955 | 3,980 | +55 | +1.4% | 706,900 |
| 2019/02/01 | 3,850 | 3,950 | 3,850 | 3,925 | +75 | +1.9% | 798,500 |
| 2019/01/31 | 3,880 | 3,915 | 3,770 | 3,850 | -70 | -1.8% | 1,930,500 |
| 2019/01/30 | 3,895 | 3,960 | 3,895 | 3,920 | +25 | +0.6% | 1,073,300 |
| 2019/01/29 | 3,880 | 3,940 | 3,850 | 3,895 | -10 | -0.3% | 917,500 |
| 2019/01/28 | 3,800 | 3,905 | 3,800 | 3,905 | +45 | +1.2% | 869,300 |
| 2019/01/25 | 3,805 | 3,870 | 3,800 | 3,860 | +80 | +2.1% | 735,500 |
| 2019/01/24 | 3,805 | 3,825 | 3,730 | 3,780 | -55 | -1.4% | 978,400 |
| 2019/01/23 | 3,880 | 3,880 | 3,765 | 3,835 | -190 | -4.7% | 1,583,600 |
| 2019/01/22 | 4,125 | 4,125 | 4,020 | 4,025 | -110 | -2.7% | 403,200 |
| 2019/01/21 | 4,155 | 4,170 | 4,125 | 4,135 | +65 | +1.6% | 403,800 |
| 2019/01/18 | 4,000 | 4,100 | 3,970 | 4,070 | +70 | +1.8% | 437,700 |
| 2019/01/17 | 4,060 | 4,060 | 3,970 | 4,000 | -30 | -0.7% | 525,800 |
| 2019/01/16 | 3,980 | 4,060 | 3,940 | 4,030 | +55 | +1.4% | 695,900 |
| 2019/01/15 | 3,885 | 4,040 | 3,885 | 3,975 | +100 | +2.6% | 1,160,800 |
| 2019/01/11 | 4,010 | 4,055 | 3,845 | 3,875 | -40 | -1% | 726,700 |
| 2019/01/10 | 3,950 | 3,955 | 3,835 | 3,915 | -55 | -1.4% | 735,900 |
| 2019/01/09 | 3,930 | 4,000 | 3,925 | 3,970 | +95 | +2.5% | 525,600 |
| 2019/01/08 | 3,985 | 4,015 | 3,875 | 3,875 | -105 | -2.6% | 845,800 |
| 2019/01/07 | 3,975 | 4,040 | 3,955 | 3,980 | +170 | +4.5% | 472,100 |
| 2019/01/04 | 3,805 | 3,850 | 3,765 | 3,810 | -95 | -2.4% | 847,500 |
| 2018/12/28 | 3,895 | 3,940 | 3,875 | 3,905 | -5 | -0.1% | 384,400 |
| 2018/12/27 | 3,830 | 3,930 | 3,825 | 3,910 | +220 | +6% | 610,900 |
| 2018/12/26 | 3,665 | 3,730 | 3,625 | 3,690 | +65 | +1.8% | 464,500 |
| 2018/12/25 | 3,755 | 3,770 | 3,610 | 3,625 | -270 | -6.9% | 606,700 |
| 2018/12/21 | 4,030 | 4,035 | 3,885 | 3,895 | -140 | -3.5% | 1,032,300 |
| 2018/12/20 | 4,110 | 4,140 | 4,010 | 4,035 | -110 | -2.7% | 586,300 |
1501～
1550
件表示中 / 3692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 | 427,100円 | - | - | - | - | 1.24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 |
| ＩＨＩ | 1,122,500円 | +21.0% | - | 1.07% | 18.88倍 | 4.18倍 |
|
航空エンジン、大型ボイラー、ターボチャージャーに強い。持分にＪＦＥとの造船合弁ＪＭＵ |
| ダイフク | 377,000円 | +15.4% | - | 1.70% | 21.33倍 | 3.48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 | 222,900円 | +3.9% | +0.7% | 2.51% | 14.22倍 | 2.18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 | 430,700円 | +0.3% | +0.6% | 4.06% | 11.04倍 | 1.13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
