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 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 3,755 | 3,780 | 3,710 | 3,730 | -30 | -0.8% | 566,100 |
| 2019/07/02 | 3,785 | 3,790 | 3,730 | 3,760 | -40 | -1.1% | 634,800 |
| 2019/07/01 | 3,775 | 3,820 | 3,750 | 3,800 | +140 | +3.8% | 775,700 |
| 2019/06/28 | 3,680 | 3,705 | 3,625 | 3,660 | -35 | -0.9% | 754,700 |
| 2019/06/27 | 3,595 | 3,705 | 3,560 | 3,695 | +210 | +6% | 1,532,300 |
| 2019/06/26 | 3,470 | 3,515 | 3,470 | 3,485 | +50 | +1.5% | 919,400 |
| 2019/06/25 | 3,395 | 3,445 | 3,395 | 3,435 | +50 | +1.5% | 698,600 |
| 2019/06/24 | 3,305 | 3,385 | 3,300 | 3,385 | +100 | +3% | 647,500 |
| 2019/06/21 | 3,400 | 3,405 | 3,280 | 3,285 | -130 | -3.8% | 1,366,000 |
| 2019/06/20 | 3,390 | 3,435 | 3,380 | 3,415 | +15 | +0.4% | 1,201,300 |
| 2019/06/19 | 3,445 | 3,465 | 3,380 | 3,400 | +20 | +0.6% | 1,265,600 |
| 2019/06/18 | 3,395 | 3,420 | 3,365 | 3,380 | -10 | -0.3% | 1,101,300 |
| 2019/06/17 | 3,445 | 3,450 | 3,390 | 3,390 | -120 | -3.4% | 1,059,300 |
| 2019/06/14 | 3,550 | 3,555 | 3,500 | 3,510 | -70 | -2% | 838,300 |
| 2019/06/13 | 3,600 | 3,620 | 3,545 | 3,580 | -85 | -2.3% | 836,300 |
| 2019/06/12 | 3,720 | 3,765 | 3,650 | 3,665 | -100 | -2.7% | 874,300 |
| 2019/06/11 | 3,720 | 3,770 | 3,690 | 3,765 | -5 | -0.1% | 643,900 |
| 2019/06/10 | 3,790 | 3,805 | 3,760 | 3,770 | -15 | -0.4% | 702,000 |
| 2019/06/07 | 3,800 | 3,820 | 3,755 | 3,785 | -10 | -0.3% | 418,800 |
| 2019/06/06 | 3,790 | 3,800 | 3,760 | 3,795 | -25 | -0.7% | 686,100 |
| 2019/06/05 | 3,855 | 3,870 | 3,790 | 3,820 | +35 | +0.9% | 607,600 |
| 2019/06/04 | 3,805 | 3,810 | 3,755 | 3,785 | +25 | +0.7% | 611,400 |
| 2019/06/03 | 3,770 | 3,775 | 3,730 | 3,760 | -50 | -1.3% | 483,200 |
| 2019/05/31 | 3,800 | 3,855 | 3,790 | 3,810 | -20 | -0.5% | 686,500 |
| 2019/05/30 | 3,845 | 3,845 | 3,795 | 3,830 | +45 | +1.2% | 619,100 |
| 2019/05/29 | 3,805 | 3,810 | 3,735 | 3,785 | -90 | -2.3% | 794,200 |
| 2019/05/28 | 3,860 | 3,895 | 3,845 | 3,875 | +5 | +0.1% | 470,700 |
| 2019/05/27 | 3,905 | 3,910 | 3,855 | 3,870 | -30 | -0.8% | 344,800 |
| 2019/05/24 | 3,910 | 3,940 | 3,890 | 3,900 | -50 | -1.3% | 707,300 |
| 2019/05/23 | 3,935 | 3,960 | 3,910 | 3,950 | +25 | +0.6% | 718,900 |
| 2019/05/22 | 3,975 | 3,980 | 3,895 | 3,925 | +20 | +0.5% | 840,200 |
| 2019/05/21 | 3,855 | 3,945 | 3,830 | 3,905 | +90 | +2.4% | 918,000 |
| 2019/05/20 | 3,860 | 3,870 | 3,795 | 3,815 | -45 | -1.2% | 387,700 |
| 2019/05/17 | 3,845 | 3,865 | 3,820 | 3,860 | +85 | +2.3% | 720,900 |
| 2019/05/16 | 3,775 | 3,780 | 3,740 | 3,775 | -5 | -0.1% | 575,000 |
| 2019/05/15 | 3,740 | 3,780 | 3,720 | 3,780 | +85 | +2.3% | 650,100 |
| 2019/05/14 | 3,635 | 3,705 | 3,630 | 3,695 | -10 | -0.3% | 706,700 |
| 2019/05/13 | 3,695 | 3,730 | 3,675 | 3,705 | ±0 | ±0% | 750,100 |
| 2019/05/10 | 3,595 | 3,735 | 3,595 | 3,705 | +105 | +2.9% | 1,122,400 |
| 2019/05/09 | 3,600 | 3,655 | 3,595 | 3,600 | -35 | -1% | 898,200 |
| 2019/05/08 | 3,710 | 3,740 | 3,620 | 3,635 | -110 | -2.9% | 1,037,100 |
| 2019/05/07 | 3,880 | 3,910 | 3,735 | 3,745 | -305 | -7.5% | 1,339,500 |
| 2019/04/26 | 4,100 | 4,130 | 4,045 | 4,050 | -65 | -1.6% | 849,000 |
| 2019/04/25 | 4,090 | 4,130 | 4,065 | 4,115 | +50 | +1.2% | 464,700 |
| 2019/04/24 | 4,135 | 4,145 | 4,055 | 4,065 | -20 | -0.5% | 545,800 |
| 2019/04/23 | 4,100 | 4,120 | 4,055 | 4,085 | +10 | +0.2% | 487,800 |
| 2019/04/22 | 4,095 | 4,110 | 4,055 | 4,075 | -60 | -1.5% | 508,000 |
| 2019/04/19 | 4,160 | 4,165 | 4,120 | 4,135 | +20 | +0.5% | 321,000 |
| 2019/04/18 | 4,195 | 4,210 | 4,090 | 4,115 | -50 | -1.2% | 659,500 |
| 2019/04/17 | 4,120 | 4,180 | 4,115 | 4,165 | +55 | +1.3% | 908,000 |
1501～
1550
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
