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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 4,470 | 4,530 | 4,460 | 4,515 | +55 | +1.2% | 532,200 |
| 2017/09/22 | 4,420 | 4,495 | 4,420 | 4,460 | -100 | -2.2% | 883,200 |
| 2017/09/21 | 4,640 | 4,655 | 4,535 | 4,560 | -45 | -1% | 682,500 |
| 2017/09/20 | 4,610 | 4,615 | 4,570 | 4,605 | -20 | -0.4% | 514,900 |
| 2017/09/19 | 4,570 | 4,635 | 4,565 | 4,625 | +80 | +1.8% | 594,500 |
| 2017/09/15 | 4,535 | 4,575 | 4,495 | 4,545 | -20 | -0.4% | 752,200 |
| 2017/09/14 | 4,570 | 4,595 | 4,535 | 4,565 | -30 | -0.7% | 527,600 |
| 2017/09/13 | 4,595 | 4,605 | 4,540 | 4,595 | +20 | +0.4% | 635,200 |
| 2017/09/12 | 4,575 | 4,590 | 4,540 | 4,575 | +30 | +0.7% | 664,400 |
| 2017/09/11 | 4,500 | 4,560 | 4,485 | 4,545 | +100 | +2.2% | 652,000 |
| 2017/09/08 | 4,440 | 4,500 | 4,430 | 4,445 | -40 | -0.9% | 878,400 |
| 2017/09/07 | 4,425 | 4,495 | 4,425 | 4,485 | +85 | +1.9% | 617,800 |
| 2017/09/06 | 4,370 | 4,410 | 4,350 | 4,400 | +15 | +0.3% | 555,800 |
| 2017/09/05 | 4,435 | 4,450 | 4,380 | 4,385 | -70 | -1.6% | 780,500 |
| 2017/09/04 | 4,485 | 4,510 | 4,440 | 4,455 | -25 | -0.6% | 611,300 |
| 2017/09/01 | 4,455 | 4,490 | 4,440 | 4,480 | +65 | +1.5% | 727,000 |
| 2017/08/31 | 4,380 | 4,435 | 4,365 | 4,415 | +60 | +1.4% | 628,300 |
| 2017/08/30 | 4,360 | 4,380 | 4,340 | 4,355 | +5 | +0.1% | 481,000 |
| 2017/08/29 | 4,320 | 4,355 | 4,305 | 4,350 | +15 | +0.3% | 483,800 |
| 2017/08/28 | 4,330 | 4,365 | 4,310 | 4,335 | +40 | +0.9% | 521,500 |
| 2017/08/25 | 4,275 | 4,330 | 4,260 | 4,295 | +35 | +0.8% | 621,700 |
| 2017/08/24 | 4,325 | 4,340 | 4,260 | 4,260 | -50 | -1.2% | 650,500 |
| 2017/08/23 | 4,375 | 4,390 | 4,295 | 4,310 | +45 | +1.1% | 679,700 |
| 2017/08/22 | 4,295 | 4,310 | 4,255 | 4,265 | -60 | -1.4% | 431,900 |
| 2017/08/21 | 4,350 | 4,360 | 4,290 | 4,325 | +5 | +0.1% | 522,700 |
| 2017/08/18 | 4,260 | 4,335 | 4,235 | 4,320 | +15 | +0.3% | 811,900 |
| 2017/08/17 | 4,295 | 4,320 | 4,255 | 4,305 | +80 | +1.9% | 773,400 |
| 2017/08/16 | 4,210 | 4,260 | 4,195 | 4,225 | +10 | +0.2% | 580,800 |
| 2017/08/15 | 4,180 | 4,235 | 4,155 | 4,215 | +70 | +1.7% | 619,800 |
| 2017/08/14 | 4,135 | 4,200 | 4,115 | 4,145 | -15 | -0.4% | 613,100 |
| 2017/08/10 | 4,165 | 4,200 | 4,135 | 4,160 | +15 | +0.4% | 503,000 |
| 2017/08/09 | 4,180 | 4,195 | 4,110 | 4,145 | -30 | -0.7% | 482,100 |
| 2017/08/08 | 4,210 | 4,225 | 4,165 | 4,175 | -15 | -0.4% | 386,400 |
| 2017/08/07 | 4,250 | 4,250 | 4,185 | 4,190 | -40 | -0.9% | 499,600 |
| 2017/08/04 | 4,260 | 4,285 | 4,220 | 4,230 | -25 | -0.6% | 743,800 |
| 2017/08/03 | 4,255 | 4,280 | 4,230 | 4,255 | ±0 | ±0% | 376,400 |
| 2017/08/02 | 4,310 | 4,360 | 4,245 | 4,255 | -145 | -3.3% | 911,600 |
| 2017/08/01 | 4,330 | 4,430 | 4,315 | 4,400 | +85 | +2% | 674,200 |
| 2017/07/31 | 4,295 | 4,345 | 4,295 | 4,315 | +10 | +0.2% | 481,600 |
| 2017/07/28 | 4,295 | 4,310 | 4,265 | 4,305 | +10 | +0.2% | 393,300 |
| 2017/07/27 | 4,305 | 4,330 | 4,270 | 4,295 | -15 | -0.3% | 512,900 |
| 2017/07/26 | 4,335 | 4,345 | 4,280 | 4,310 | ±0 | ±0% | 452,000 |
| 2017/07/25 | 4,330 | 4,375 | 4,310 | 4,310 | -45 | -1% | 384,100 |
| 2017/07/24 | 4,330 | 4,365 | 4,315 | 4,355 | ±0 | ±0% | 359,300 |
| 2017/07/21 | 4,340 | 4,375 | 4,335 | 4,355 | -15 | -0.3% | 378,900 |
| 2017/07/20 | 4,370 | 4,385 | 4,335 | 4,370 | +10 | +0.2% | 405,900 |
| 2017/07/19 | 4,360 | 4,370 | 4,345 | 4,360 | -25 | -0.6% | 470,400 |
| 2017/07/18 | 4,350 | 4,385 | 4,320 | 4,385 | +20 | +0.5% | 605,300 |
| 2017/07/14 | 4,365 | 4,410 | 4,340 | 4,365 | +40 | +0.9% | 665,400 |
| 2017/07/13 | 4,270 | 4,335 | 4,265 | 4,325 | +90 | +2.1% | 676,400 |
1901～
1950
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 | 449,700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 | 434,000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 | 515,000円 | +3.3% | -3.3% | 2.04% | 19.00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
