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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 4,985 | 5,040 | 4,935 | 5,040 | +55 | +1.1% | 484,600 |
| 2018/07/19 | 5,010 | 5,020 | 4,965 | 4,985 | -25 | -0.5% | 452,400 |
| 2018/07/18 | 5,080 | 5,090 | 4,970 | 5,010 | -70 | -1.4% | 442,300 |
| 2018/07/17 | 5,070 | 5,100 | 5,000 | 5,080 | +50 | +1% | 439,600 |
| 2018/07/13 | 4,915 | 5,050 | 4,900 | 5,030 | +170 | +3.5% | 811,400 |
| 2018/07/12 | 4,880 | 4,920 | 4,840 | 4,860 | -70 | -1.4% | 662,800 |
| 2018/07/11 | 4,895 | 4,970 | 4,870 | 4,930 | -15 | -0.3% | 647,000 |
| 2018/07/10 | 5,060 | 5,090 | 4,945 | 4,945 | -65 | -1.3% | 548,000 |
| 2018/07/09 | 4,880 | 5,040 | 4,870 | 5,010 | +185 | +3.8% | 631,400 |
| 2018/07/06 | 4,785 | 4,850 | 4,775 | 4,825 | +25 | +0.5% | 566,900 |
| 2018/07/05 | 4,835 | 4,880 | 4,775 | 4,800 | -75 | -1.5% | 568,300 |
| 2018/07/04 | 4,925 | 4,935 | 4,830 | 4,875 | -120 | -2.4% | 694,800 |
| 2018/07/03 | 5,030 | 5,110 | 4,940 | 4,995 | +40 | +0.8% | 850,500 |
| 2018/07/02 | 4,985 | 5,140 | 4,945 | 4,955 | -10 | -0.2% | 789,700 |
| 2018/06/29 | 4,910 | 4,965 | 4,840 | 4,965 | +80 | +1.6% | 754,000 |
| 2018/06/28 | 4,850 | 4,900 | 4,825 | 4,885 | ±0 | ±0% | 779,400 |
| 2018/06/27 | 4,955 | 5,000 | 4,790 | 4,885 | -30 | -0.6% | 1,062,100 |
| 2018/06/26 | 4,830 | 4,935 | 4,825 | 4,915 | +45 | +0.9% | 690,800 |
| 2018/06/25 | 5,070 | 5,080 | 4,860 | 4,870 | -210 | -4.1% | 1,032,100 |
| 2018/06/22 | 5,040 | 5,120 | 5,030 | 5,080 | -60 | -1.2% | 1,103,700 |
| 2018/06/21 | 5,080 | 5,200 | 5,060 | 5,140 | +100 | +2% | 655,900 |
| 2018/06/20 | 5,070 | 5,090 | 4,975 | 5,040 | +10 | +0.2% | 921,500 |
| 2018/06/19 | 5,110 | 5,120 | 5,020 | 5,030 | -30 | -0.6% | 731,200 |
| 2018/06/18 | 5,190 | 5,190 | 5,050 | 5,060 | -70 | -1.4% | 759,300 |
| 2018/06/15 | 5,050 | 5,150 | 5,040 | 5,130 | +130 | +2.6% | 1,133,500 |
| 2018/06/14 | 4,935 | 5,030 | 4,935 | 5,000 | +35 | +0.7% | 567,200 |
| 2018/06/13 | 4,995 | 5,040 | 4,965 | 4,965 | +25 | +0.5% | 632,500 |
| 2018/06/12 | 5,000 | 5,010 | 4,925 | 4,940 | -15 | -0.3% | 652,400 |
| 2018/06/11 | 4,930 | 4,975 | 4,920 | 4,955 | -45 | -0.9% | 507,000 |
| 2018/06/08 | 5,010 | 5,050 | 4,970 | 5,000 | +30 | +0.6% | 914,500 |
| 2018/06/07 | 4,970 | 5,070 | 4,960 | 4,970 | +30 | +0.6% | 536,000 |
| 2018/06/06 | 4,925 | 4,945 | 4,910 | 4,940 | +5 | +0.1% | 452,800 |
| 2018/06/05 | 4,985 | 5,030 | 4,910 | 4,935 | +20 | +0.4% | 562,200 |
| 2018/06/04 | 4,990 | 4,990 | 4,880 | 4,915 | +65 | +1.3% | 478,800 |
| 2018/06/01 | 4,845 | 4,915 | 4,810 | 4,850 | -10 | -0.2% | 647,100 |
| 2018/05/31 | 4,840 | 4,880 | 4,820 | 4,860 | +140 | +3% | 1,074,000 |
| 2018/05/30 | 4,765 | 4,820 | 4,715 | 4,720 | -185 | -3.8% | 946,200 |
| 2018/05/29 | 5,000 | 5,050 | 4,895 | 4,905 | -105 | -2.1% | 584,400 |
| 2018/05/28 | 4,990 | 5,060 | 4,990 | 5,010 | ±0 | ±0% | 279,800 |
| 2018/05/25 | 5,010 | 5,130 | 5,010 | 5,010 | -80 | -1.6% | 596,500 |
| 2018/05/24 | 5,150 | 5,190 | 5,070 | 5,090 | -60 | -1.2% | 545,200 |
| 2018/05/23 | 5,180 | 5,260 | 5,130 | 5,150 | -40 | -0.8% | 752,900 |
| 2018/05/22 | 5,290 | 5,300 | 5,180 | 5,190 | -100 | -1.9% | 442,800 |
| 2018/05/21 | 5,350 | 5,360 | 5,290 | 5,290 | -40 | -0.8% | 530,400 |
| 2018/05/18 | 5,410 | 5,490 | 5,280 | 5,330 | ±0 | ±0% | 1,026,000 |
| 2018/05/17 | 5,210 | 5,390 | 5,210 | 5,330 | +220 | +4.3% | 1,047,400 |
| 2018/05/16 | 5,010 | 5,160 | 5,000 | 5,110 | +90 | +1.8% | 656,700 |
| 2018/05/15 | 5,060 | 5,100 | 5,010 | 5,020 | -30 | -0.6% | 351,900 |
| 2018/05/14 | 5,000 | 5,070 | 4,985 | 5,050 | +30 | +0.6% | 457,200 |
| 2018/05/11 | 4,900 | 5,040 | 4,900 | 5,020 | +165 | +3.4% | 784,400 |
1701～
1750
件表示中 / 3738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 | 444,500円 | -7.1% | -31.8% | 1.69% | 21.86倍 | 1.27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 | 363,900円 | +15.4% | - | 1.76% | 20.58倍 | 3.36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 | 272,800円 | +3.9% | +0.7% | 2.05% | 17.41倍 | 2.66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 | 434,300円 | +0.3% | +0.6% | 4.03% | 11.13倍 | 1.14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 | 518,800円 | +3.3% | -3.3% | 2.02% | 19.15倍 | 2.02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
