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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/12 | 4,255 | 4,260 | 4,215 | 4,235 | -25 | -0.6% | 433,200 |
| 2017/07/11 | 4,190 | 4,265 | 4,185 | 4,260 | +60 | +1.4% | 653,700 |
| 2017/07/10 | 4,190 | 4,215 | 4,170 | 4,200 | +40 | +1% | 559,500 |
| 2017/07/07 | 4,160 | 4,185 | 4,145 | 4,160 | ±0 | ±0% | 607,300 |
| 2017/07/06 | 4,150 | 4,180 | 4,145 | 4,160 | -25 | -0.6% | 506,100 |
| 2017/07/05 | 4,150 | 4,185 | 4,110 | 4,185 | +60 | +1.5% | 510,600 |
| 2017/07/04 | 4,170 | 4,170 | 4,105 | 4,125 | -10 | -0.2% | 394,400 |
| 2017/07/03 | 4,175 | 4,175 | 4,130 | 4,135 | -20 | -0.5% | 393,300 |
| 2017/06/30 | 4,145 | 4,195 | 4,140 | 4,155 | -10 | -0.2% | 594,600 |
| 2017/06/29 | 4,200 | 4,205 | 4,150 | 4,165 | +5 | +0.1% | 492,900 |
| 2017/06/28 | 4,105 | 4,190 | 4,105 | 4,160 | +25 | +0.6% | 657,200 |
| 2017/06/27 | 4,130 | 4,155 | 4,115 | 4,135 | ±0 | ±0% | 309,500 |
| 2017/06/26 | 4,130 | 4,150 | 4,120 | 4,135 | -5 | -0.1% | 236,500 |
| 2017/06/23 | 4,130 | 4,155 | 4,115 | 4,140 | +30 | +0.7% | 562,900 |
| 2017/06/22 | 4,125 | 4,135 | 4,100 | 4,110 | -15 | -0.4% | 380,600 |
| 2017/06/21 | 4,120 | 4,140 | 4,095 | 4,125 | -10 | -0.2% | 475,500 |
| 2017/06/20 | 4,115 | 4,160 | 4,115 | 4,135 | +55 | +1.3% | 561,800 |
| 2017/06/19 | 4,020 | 4,095 | 4,020 | 4,080 | +50 | +1.2% | 531,800 |
| 2017/06/16 | 4,100 | 4,110 | 4,030 | 4,030 | -65 | -1.6% | 1,103,700 |
1951～
2000
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
