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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2017/12/14 | 4,645 | 4,665 | 4,620 | 4,640 | +20 | +0.4% | 470,700 |
| 2017/12/13 | 4,690 | 4,695 | 4,605 | 4,620 | -105 | -2.2% | 476,100 |
| 2017/12/12 | 4,685 | 4,725 | 4,660 | 4,725 | +85 | +1.8% | 533,000 |
| 2017/12/11 | 4,620 | 4,650 | 4,615 | 4,640 | +55 | +1.2% | 389,800 |
| 2017/12/08 | 4,560 | 4,630 | 4,560 | 4,585 | -45 | -1% | 942,700 |
| 2017/12/07 | 4,685 | 4,700 | 4,625 | 4,630 | -10 | -0.2% | 715,900 |
| 2017/12/06 | 4,730 | 4,745 | 4,640 | 4,640 | -95 | -2% | 617,700 |
| 2017/12/05 | 4,710 | 4,745 | 4,680 | 4,735 | +25 | +0.5% | 491,200 |
| 2017/12/04 | 4,775 | 4,795 | 4,705 | 4,710 | -45 | -0.9% | 370,100 |
| 2017/12/01 | 4,705 | 4,775 | 4,705 | 4,755 | +115 | +2.5% | 592,100 |
| 2017/11/30 | 4,745 | 4,825 | 4,640 | 4,640 | -50 | -1.1% | 1,443,600 |
| 2017/11/29 | 4,670 | 4,715 | 4,670 | 4,690 | +70 | +1.5% | 693,100 |
| 2017/11/28 | 4,670 | 4,675 | 4,615 | 4,620 | -55 | -1.2% | 409,300 |
| 2017/11/27 | 4,715 | 4,720 | 4,655 | 4,675 | -20 | -0.4% | 432,400 |
| 2017/11/24 | 4,680 | 4,705 | 4,655 | 4,695 | +15 | +0.3% | 366,400 |
| 2017/11/22 | 4,660 | 4,720 | 4,645 | 4,680 | +30 | +0.6% | 511,800 |
| 2017/11/21 | 4,665 | 4,700 | 4,650 | 4,650 | -5 | -0.1% | 556,900 |
| 2017/11/20 | 4,685 | 4,695 | 4,655 | 4,655 | -30 | -0.6% | 575,600 |
| 2017/11/17 | 4,695 | 4,740 | 4,670 | 4,685 | +10 | +0.2% | 526,100 |
| 2017/11/16 | 4,640 | 4,710 | 4,630 | 4,675 | +25 | +0.5% | 481,000 |
| 2017/11/15 | 4,735 | 4,770 | 4,645 | 4,650 | -85 | -1.8% | 637,700 |
| 2017/11/14 | 4,735 | 4,765 | 4,730 | 4,735 | -15 | -0.3% | 488,800 |
| 2017/11/13 | 4,780 | 4,810 | 4,750 | 4,750 | -55 | -1.1% | 483,300 |
| 2017/11/10 | 4,760 | 4,835 | 4,760 | 4,805 | -10 | -0.2% | 483,200 |
1851～
1900
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
