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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 5,000 | 5,010 | 4,895 | 4,905 | -165 | -3.3% | 523,900 |
| 2018/02/28 | 5,130 | 5,190 | 5,070 | 5,070 | -60 | -1.2% | 368,300 |
| 2018/02/27 | 5,100 | 5,150 | 5,100 | 5,130 | +100 | +2% | 351,000 |
| 2018/02/26 | 5,030 | 5,050 | 4,995 | 5,030 | ±0 | ±0% | 364,900 |
| 2018/02/23 | 5,050 | 5,050 | 5,000 | 5,030 | -30 | -0.6% | 323,100 |
| 2018/02/22 | 5,070 | 5,080 | 5,010 | 5,060 | ±0 | ±0% | 318,700 |
| 2018/02/21 | 5,090 | 5,100 | 5,000 | 5,060 | -10 | -0.2% | 490,500 |
| 2018/02/20 | 5,090 | 5,090 | 5,040 | 5,070 | -70 | -1.4% | 349,400 |
| 2018/02/19 | 5,050 | 5,150 | 5,050 | 5,140 | +140 | +2.8% | 332,700 |
| 2018/02/16 | 4,955 | 5,020 | 4,915 | 5,000 | +70 | +1.4% | 445,800 |
| 2018/02/15 | 4,925 | 5,010 | 4,910 | 4,930 | +55 | +1.1% | 379,900 |
| 2018/02/14 | 4,945 | 4,950 | 4,840 | 4,875 | -75 | -1.5% | 576,300 |
| 2018/02/13 | 5,010 | 5,100 | 4,910 | 4,950 | -10 | -0.2% | 924,100 |
| 2018/02/09 | 4,920 | 4,985 | 4,870 | 4,960 | -150 | -2.9% | 637,900 |
| 2018/02/08 | 5,050 | 5,140 | 5,020 | 5,110 | +100 | +2% | 567,600 |
| 2018/02/07 | 5,160 | 5,220 | 5,010 | 5,010 | +10 | +0.2% | 704,500 |
| 2018/02/06 | 5,050 | 5,080 | 4,915 | 5,000 | -240 | -4.6% | 870,000 |
| 2018/02/05 | 5,270 | 5,280 | 5,210 | 5,240 | -70 | -1.3% | 508,300 |
| 2018/02/02 | 5,300 | 5,340 | 5,260 | 5,310 | -10 | -0.2% | 516,300 |
| 2018/02/01 | 5,350 | 5,380 | 5,290 | 5,320 | +180 | +3.5% | 872,800 |
| 2018/01/31 | 5,260 | 5,260 | 5,140 | 5,140 | -140 | -2.7% | 836,100 |
| 2018/01/30 | 5,380 | 5,400 | 5,250 | 5,280 | -60 | -1.1% | 749,300 |
| 2018/01/29 | 5,270 | 5,370 | 5,270 | 5,340 | +120 | +2.3% | 722,200 |
| 2018/01/26 | 5,150 | 5,240 | 5,140 | 5,220 | +130 | +2.6% | 562,700 |
| 2018/01/25 | 5,130 | 5,200 | 5,070 | 5,090 | -80 | -1.5% | 472,600 |
| 2018/01/24 | 5,200 | 5,210 | 5,140 | 5,170 | -60 | -1.1% | 341,200 |
| 2018/01/23 | 5,230 | 5,240 | 5,170 | 5,230 | +130 | +2.5% | 478,500 |
| 2018/01/22 | 5,090 | 5,120 | 5,050 | 5,100 | ±0 | ±0% | 243,100 |
| 2018/01/19 | 5,090 | 5,130 | 5,070 | 5,100 | +20 | +0.4% | 385,800 |
| 2018/01/18 | 5,210 | 5,210 | 5,080 | 5,080 | -90 | -1.7% | 532,300 |
| 2018/01/17 | 5,260 | 5,280 | 5,160 | 5,170 | -30 | -0.6% | 563,500 |
| 2018/01/16 | 5,180 | 5,210 | 5,160 | 5,200 | +60 | +1.2% | 307,600 |
| 2018/01/15 | 5,150 | 5,200 | 5,120 | 5,140 | +40 | +0.8% | 433,900 |
| 2018/01/12 | 5,090 | 5,150 | 5,070 | 5,100 | -10 | -0.2% | 324,100 |
| 2018/01/11 | 5,060 | 5,130 | 5,020 | 5,110 | +20 | +0.4% | 468,300 |
| 2018/01/10 | 5,030 | 5,100 | 5,020 | 5,090 | +135 | +2.7% | 604,300 |
| 2018/01/09 | 4,940 | 4,965 | 4,920 | 4,955 | +75 | +1.5% | 457,200 |
| 2018/01/05 | 4,845 | 4,900 | 4,840 | 4,880 | +55 | +1.1% | 492,400 |
| 2018/01/04 | 4,800 | 4,835 | 4,785 | 4,825 | +90 | +1.9% | 584,800 |
| 2017/12/29 | 4,740 | 4,765 | 4,730 | 4,735 | -5 | -0.1% | 158,800 |
| 2017/12/28 | 4,755 | 4,775 | 4,730 | 4,740 | -20 | -0.4% | 207,000 |
| 2017/12/27 | 4,770 | 4,775 | 4,750 | 4,760 | -15 | -0.3% | 139,500 |
| 2017/12/26 | 4,835 | 4,835 | 4,765 | 4,775 | -70 | -1.4% | 222,400 |
| 2017/12/25 | 4,775 | 4,855 | 4,770 | 4,845 | +60 | +1.3% | 215,900 |
| 2017/12/22 | 4,785 | 4,790 | 4,745 | 4,785 | +5 | +0.1% | 375,400 |
| 2017/12/21 | 4,760 | 4,785 | 4,730 | 4,780 | +40 | +0.8% | 279,000 |
| 2017/12/20 | 4,740 | 4,745 | 4,710 | 4,740 | ±0 | ±0% | 236,200 |
| 2017/12/19 | 4,745 | 4,765 | 4,725 | 4,740 | ±0 | ±0% | 240,500 |
| 2017/12/18 | 4,700 | 4,745 | 4,690 | 4,740 | +85 | +1.8% | 410,800 |
| 2017/12/15 | 4,640 | 4,665 | 4,605 | 4,655 | +15 | +0.3% | 887,100 |
1751～
1800
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
