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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 3,925 | 4,035 | 3,925 | 3,975 | -55 | -1.4% | 1,109,700 |
| 2017/04/27 | 4,010 | 4,065 | 3,980 | 4,030 | +20 | +0.5% | 934,500 |
| 2017/04/26 | 3,975 | 4,030 | 3,960 | 4,010 | +30 | +0.8% | 722,800 |
| 2017/04/25 | 3,925 | 3,995 | 3,905 | 3,980 | +95 | +2.4% | 1,119,500 |
| 2017/04/24 | 3,905 | 3,965 | 3,870 | 3,885 | +60 | +1.6% | 751,200 |
| 2017/04/21 | 3,830 | 3,850 | 3,805 | 3,825 | -20 | -0.5% | 539,200 |
| 2017/04/20 | 3,870 | 3,885 | 3,820 | 3,845 | -10 | -0.3% | 474,300 |
| 2017/04/19 | 3,835 | 3,890 | 3,835 | 3,855 | ±0 | ±0% | 560,800 |
| 2017/04/18 | 3,870 | 3,885 | 3,830 | 3,855 | +15 | +0.4% | 430,100 |
| 2017/04/17 | 3,845 | 3,855 | 3,815 | 3,840 | -5 | -0.1% | 339,000 |
| 2017/04/14 | 3,825 | 3,850 | 3,805 | 3,845 | +20 | +0.5% | 499,500 |
| 2017/04/13 | 3,840 | 3,850 | 3,805 | 3,825 | -55 | -1.4% | 454,800 |
| 2017/04/12 | 3,865 | 3,880 | 3,845 | 3,880 | -5 | -0.1% | 573,900 |
| 2017/04/11 | 3,840 | 3,895 | 3,840 | 3,885 | +15 | +0.4% | 479,000 |
| 2017/04/10 | 3,900 | 3,900 | 3,855 | 3,870 | -15 | -0.4% | 613,700 |
| 2017/04/07 | 3,885 | 3,910 | 3,840 | 3,885 | +20 | +0.5% | 494,100 |
| 2017/04/06 | 3,945 | 3,945 | 3,850 | 3,865 | -80 | -2% | 618,900 |
| 2017/04/05 | 3,950 | 3,970 | 3,925 | 3,945 | +20 | +0.5% | 527,500 |
| 2017/04/04 | 3,945 | 3,975 | 3,900 | 3,925 | ±0 | ±0% | 653,900 |
| 2017/04/03 | 3,950 | 3,950 | 3,910 | 3,925 | +25 | +0.6% | 531,700 |
| 2017/03/31 | 3,945 | 3,970 | 3,895 | 3,900 | -20 | -0.5% | 829,000 |
| 2017/03/30 | 4,000 | 4,000 | 3,915 | 3,920 | -75 | -1.9% | 756,400 |
| 2017/03/29 | 4,045 | 4,045 | 3,925 | 3,995 | -3,955 | -49.7% | 943,100 |
| 2017/03/28 | 7,780 | 7,970 | 7,760 | 7,950 | +260 | +3.4% | 570,700 |
| 2017/03/27 | 7,640 | 7,750 | 7,620 | 7,690 | -40 | -0.5% | 407,900 |
| 2017/03/24 | 7,710 | 7,750 | 7,670 | 7,730 | +70 | +0.9% | 313,100 |
| 2017/03/23 | 7,690 | 7,700 | 7,610 | 7,660 | -20 | -0.3% | 373,000 |
| 2017/03/22 | 7,650 | 7,750 | 7,650 | 7,680 | -60 | -0.8% | 430,700 |
| 2017/03/21 | 7,690 | 7,790 | 7,680 | 7,740 | +50 | +0.7% | 425,800 |
| 2017/03/17 | 7,720 | 7,740 | 7,680 | 7,690 | -80 | -1% | 551,100 |
| 2017/03/16 | 7,730 | 7,810 | 7,730 | 7,770 | ±0 | ±0% | 355,800 |
| 2017/03/15 | 7,750 | 7,800 | 7,740 | 7,770 | +10 | +0.1% | 289,400 |
| 2017/03/14 | 7,790 | 7,790 | 7,730 | 7,760 | -50 | -0.6% | 307,400 |
| 2017/03/13 | 7,810 | 7,840 | 7,780 | 7,810 | ±0 | ±0% | 262,700 |
| 2017/03/10 | 7,760 | 7,840 | 7,760 | 7,810 | +70 | +0.9% | 610,000 |
| 2017/03/09 | 7,800 | 7,810 | 7,730 | 7,740 | +20 | +0.3% | 455,900 |
| 2017/03/08 | 7,740 | 7,750 | 7,680 | 7,720 | -20 | -0.3% | 459,800 |
| 2017/03/07 | 7,780 | 7,840 | 7,720 | 7,740 | -30 | -0.4% | 304,300 |
| 2017/03/06 | 7,780 | 7,820 | 7,740 | 7,770 | -70 | -0.9% | 363,300 |
| 2017/03/03 | 7,790 | 7,910 | 7,780 | 7,840 | -40 | -0.5% | 365,200 |
| 2017/03/02 | 7,820 | 7,910 | 7,770 | 7,880 | +20 | +0.3% | 504,400 |
| 2017/03/01 | 7,850 | 7,930 | 7,810 | 7,860 | +80 | +1% | 492,400 |
| 2017/02/28 | 7,780 | 7,850 | 7,760 | 7,780 | +10 | +0.1% | 507,300 |
| 2017/02/27 | 7,740 | 7,800 | 7,690 | 7,770 | -30 | -0.4% | 347,900 |
| 2017/02/24 | 7,840 | 7,900 | 7,780 | 7,800 | -80 | -1% | 417,300 |
| 2017/02/23 | 7,820 | 7,890 | 7,800 | 7,880 | +60 | +0.8% | 451,500 |
| 2017/02/22 | 7,730 | 7,820 | 7,680 | 7,820 | +80 | +1% | 605,700 |
| 2017/02/21 | 7,680 | 7,780 | 7,680 | 7,740 | ±0 | ±0% | 214,400 |
| 2017/02/20 | 7,770 | 7,780 | 7,680 | 7,740 | -30 | -0.4% | 258,100 |
| 2017/02/17 | 7,730 | 7,780 | 7,700 | 7,770 | +10 | +0.1% | 271,200 |
2001～
2050
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 | 445,800円 | -7.1% | -31.8% | 1.68% | 22.01倍 | 1.29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 | 363,500円 | +15.4% | - | 1.76% | 20.56倍 | 3.36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 | 272,700円 | +3.9% | +0.7% | 2.05% | 17.40倍 | 2.67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 | 433,000円 | +0.3% | +0.6% | 4.04% | 11.10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 | 518,300円 | +3.3% | -3.3% | 2.03% | 19.13倍 | 2.01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
