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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 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 |
| 2018/12/19 | 4,130 | 4,190 | 4,100 | 4,145 | +5 | +0.1% | 396,500 |
| 2018/12/18 | 4,140 | 4,200 | 4,105 | 4,140 | -60 | -1.4% | 624,700 |
| 2018/12/17 | 4,190 | 4,240 | 4,160 | 4,200 | +10 | +0.2% | 457,500 |
| 2018/12/14 | 4,300 | 4,305 | 4,170 | 4,190 | -110 | -2.6% | 706,700 |
| 2018/12/13 | 4,315 | 4,355 | 4,235 | 4,300 | +10 | +0.2% | 784,800 |
| 2018/12/12 | 4,260 | 4,330 | 4,250 | 4,290 | +100 | +2.4% | 702,500 |
| 2018/12/11 | 4,265 | 4,280 | 4,175 | 4,190 | -10 | -0.2% | 462,300 |
| 2018/12/10 | 4,200 | 4,240 | 4,170 | 4,200 | -100 | -2.3% | 379,000 |
| 2018/12/07 | 4,260 | 4,360 | 4,255 | 4,300 | +40 | +0.9% | 545,200 |
| 2018/12/06 | 4,330 | 4,370 | 4,215 | 4,260 | -75 | -1.7% | 781,900 |
| 2018/12/05 | 4,320 | 4,385 | 4,305 | 4,335 | -125 | -2.8% | 643,600 |
| 2018/12/04 | 4,500 | 4,545 | 4,450 | 4,460 | -25 | -0.6% | 614,900 |
| 2018/12/03 | 4,580 | 4,590 | 4,445 | 4,485 | +30 | +0.7% | 1,060,800 |
| 2018/11/30 | 4,450 | 4,495 | 4,385 | 4,455 | -20 | -0.4% | 1,200,900 |
| 2018/11/29 | 4,540 | 4,555 | 4,445 | 4,475 | -20 | -0.4% | 888,400 |
| 2018/11/28 | 4,475 | 4,505 | 4,455 | 4,495 | ±0 | ±0% | 592,200 |
| 2018/11/27 | 4,500 | 4,565 | 4,420 | 4,495 | +100 | +2.3% | 835,000 |
| 2018/11/26 | 4,415 | 4,460 | 4,365 | 4,395 | -20 | -0.5% | 387,900 |
| 2018/11/22 | 4,305 | 4,415 | 4,275 | 4,415 | +50 | +1.1% | 597,500 |
| 2018/11/21 | 4,220 | 4,380 | 4,215 | 4,365 | -15 | -0.3% | 723,100 |
| 2018/11/20 | 4,445 | 4,460 | 4,360 | 4,380 | -130 | -2.9% | 493,900 |
| 2018/11/19 | 4,410 | 4,515 | 4,410 | 4,510 | +100 | +2.3% | 874,500 |
| 2018/11/16 | 4,430 | 4,545 | 4,390 | 4,410 | +5 | +0.1% | 795,800 |
| 2018/11/15 | 4,355 | 4,465 | 4,350 | 4,405 | +55 | +1.3% | 755,900 |
1601～
1650
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
