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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/09 | 4,885 | 4,920 | 4,760 | 4,815 | -40 | -0.8% | 1,094,200 |
| 2017/11/08 | 4,885 | 4,910 | 4,850 | 4,855 | -95 | -1.9% | 1,104,700 |
| 2017/11/07 | 4,885 | 4,950 | 4,870 | 4,950 | +70 | +1.4% | 623,300 |
| 2017/11/06 | 4,825 | 4,885 | 4,815 | 4,880 | +125 | +2.6% | 518,500 |
| 2017/11/02 | 4,775 | 4,795 | 4,735 | 4,755 | -25 | -0.5% | 408,900 |
| 2017/11/01 | 4,790 | 4,790 | 4,745 | 4,780 | +30 | +0.6% | 501,500 |
| 2017/10/31 | 4,815 | 4,815 | 4,735 | 4,750 | -25 | -0.5% | 525,900 |
| 2017/10/30 | 4,770 | 4,790 | 4,725 | 4,775 | +15 | +0.3% | 1,140,000 |
| 2017/10/27 | 4,720 | 4,775 | 4,685 | 4,760 | +45 | +1% | 926,400 |
| 2017/10/26 | 4,570 | 4,730 | 4,555 | 4,715 | +200 | +4.4% | 1,222,300 |
| 2017/10/25 | 4,535 | 4,560 | 4,510 | 4,515 | -40 | -0.9% | 489,400 |
| 2017/10/24 | 4,540 | 4,580 | 4,535 | 4,555 | +15 | +0.3% | 524,600 |
| 2017/10/23 | 4,565 | 4,575 | 4,530 | 4,540 | +45 | +1% | 483,700 |
| 2017/10/20 | 4,480 | 4,510 | 4,460 | 4,495 | +10 | +0.2% | 488,900 |
| 2017/10/19 | 4,500 | 4,500 | 4,470 | 4,485 | +20 | +0.4% | 417,600 |
| 2017/10/18 | 4,475 | 4,495 | 4,455 | 4,465 | +25 | +0.6% | 371,900 |
| 2017/10/17 | 4,425 | 4,455 | 4,420 | 4,440 | +15 | +0.3% | 663,100 |
| 2017/10/16 | 4,450 | 4,460 | 4,420 | 4,425 | -35 | -0.8% | 759,800 |
| 2017/10/13 | 4,445 | 4,475 | 4,430 | 4,460 | -10 | -0.2% | 719,100 |
| 2017/10/12 | 4,515 | 4,525 | 4,470 | 4,470 | -25 | -0.6% | 446,100 |
| 2017/10/11 | 4,485 | 4,510 | 4,475 | 4,495 | +10 | +0.2% | 320,000 |
| 2017/10/10 | 4,485 | 4,500 | 4,470 | 4,485 | +15 | +0.3% | 450,500 |
| 2017/10/06 | 4,505 | 4,510 | 4,455 | 4,470 | -25 | -0.6% | 372,100 |
| 2017/10/05 | 4,525 | 4,530 | 4,485 | 4,495 | -5 | -0.1% | 247,600 |
| 2017/10/04 | 4,495 | 4,510 | 4,485 | 4,500 | ±0 | ±0% | 343,400 |
| 2017/10/03 | 4,505 | 4,525 | 4,485 | 4,500 | ±0 | ±0% | 381,800 |
| 2017/10/02 | 4,525 | 4,525 | 4,485 | 4,500 | -35 | -0.8% | 506,000 |
| 2017/09/29 | 4,535 | 4,545 | 4,505 | 4,535 | -5 | -0.1% | 538,800 |
| 2017/09/28 | 4,515 | 4,545 | 4,485 | 4,540 | +50 | +1.1% | 597,200 |
| 2017/09/27 | 4,520 | 4,520 | 4,470 | 4,490 | -20 | -0.4% | 362,200 |
| 2017/09/26 | 4,510 | 4,530 | 4,495 | 4,510 | -5 | -0.1% | 540,500 |
1851～
1900
件表示中 / 3737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 | 449,800円 | -7.1% | -31.8% | 1.67% | 22.20倍 | 1.30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 | 362,600円 | +15.4% | - | 1.77% | 20.51倍 | 3.35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 | 272,400円 | +3.9% | +0.7% | 2.06% | 17.38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 | 433,900円 | +0.3% | +0.6% | 4.03% | 11.12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 | 515,200円 | +3.3% | -3.3% | 2.04% | 19.01倍 | 2.00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
