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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 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 |
| 2017/02/16 | 7,840 | 7,840 | 7,700 | 7,760 | -70 | -0.9% | 266,400 |
| 2017/02/15 | 7,850 | 7,880 | 7,790 | 7,830 | +100 | +1.3% | 406,400 |
| 2017/02/14 | 7,870 | 7,870 | 7,720 | 7,730 | -50 | -0.6% | 380,300 |
| 2017/02/13 | 7,810 | 7,830 | 7,710 | 7,780 | +30 | +0.4% | 433,600 |
| 2017/02/10 | 7,700 | 7,770 | 7,600 | 7,750 | +310 | +4.2% | 674,500 |
| 2017/02/09 | 7,470 | 7,480 | 7,390 | 7,440 | -50 | -0.7% | 377,200 |
| 2017/02/08 | 7,440 | 7,510 | 7,440 | 7,490 | +100 | +1.4% | 363,500 |
| 2017/02/07 | 7,400 | 7,420 | 7,350 | 7,390 | -70 | -0.9% | 450,100 |
| 2017/02/06 | 7,500 | 7,530 | 7,410 | 7,460 | +40 | +0.5% | 447,500 |
| 2017/02/03 | 7,360 | 7,470 | 7,330 | 7,420 | +60 | +0.8% | 520,000 |
| 2017/02/02 | 7,520 | 7,540 | 7,330 | 7,360 | -170 | -2.3% | 755,200 |
| 2017/02/01 | 7,550 | 7,700 | 7,440 | 7,530 | -320 | -4.1% | 849,700 |
| 2017/01/31 | 7,800 | 7,890 | 7,750 | 7,850 | -30 | -0.4% | 297,800 |
| 2017/01/30 | 7,850 | 7,910 | 7,830 | 7,880 | ±0 | ±0% | 250,700 |
| 2017/01/27 | 7,960 | 7,980 | 7,850 | 7,880 | -60 | -0.8% | 369,800 |
| 2017/01/26 | 7,890 | 7,950 | 7,820 | 7,940 | +80 | +1% | 341,000 |
| 2017/01/25 | 7,810 | 7,880 | 7,790 | 7,860 | +140 | +1.8% | 379,700 |
| 2017/01/24 | 7,740 | 7,790 | 7,650 | 7,720 | -90 | -1.2% | 430,100 |
| 2017/01/23 | 7,830 | 7,880 | 7,780 | 7,810 | -120 | -1.5% | 272,800 |
| 2017/01/20 | 7,850 | 7,940 | 7,810 | 7,930 | +80 | +1% | 292,800 |
| 2017/01/19 | 7,860 | 7,890 | 7,800 | 7,850 | +10 | +0.1% | 278,200 |
| 2017/01/18 | 7,790 | 7,860 | 7,710 | 7,840 | +70 | +0.9% | 416,000 |
| 2017/01/17 | 7,880 | 7,880 | 7,770 | 7,770 | -120 | -1.5% | 260,800 |
| 2017/01/16 | 7,940 | 7,960 | 7,850 | 7,890 | -50 | -0.6% | 334,800 |
| 2017/01/13 | 7,910 | 7,950 | 7,870 | 7,940 | +70 | +0.9% | 277,100 |
| 2017/01/12 | 7,880 | 7,910 | 7,810 | 7,870 | -10 | -0.1% | 378,000 |
| 2017/01/11 | 7,910 | 7,930 | 7,870 | 7,880 | -20 | -0.3% | 290,600 |
| 2017/01/10 | 7,940 | 7,970 | 7,880 | 7,900 | -60 | -0.8% | 366,000 |
| 2017/01/06 | 7,850 | 7,960 | 7,850 | 7,960 | +60 | +0.8% | 383,100 |
| 2017/01/05 | 7,900 | 7,950 | 7,850 | 7,900 | -40 | -0.5% | 485,800 |
| 2017/01/04 | 7,770 | 7,940 | 7,750 | 7,940 | +110 | +1.4% | 533,300 |
| 2016/12/30 | 7,770 | 7,860 | 7,750 | 7,830 | +30 | +0.4% | 225,000 |
| 2016/12/29 | 7,870 | 7,910 | 7,780 | 7,800 | -140 | -1.8% | 368,400 |
| 2016/12/28 | 7,930 | 7,980 | 7,870 | 7,940 | +50 | +0.6% | 259,800 |
| 2016/12/27 | 7,860 | 7,910 | 7,820 | 7,890 | -10 | -0.1% | 204,500 |
| 2016/12/26 | 7,970 | 8,000 | 7,900 | 7,900 | -20 | -0.3% | 185,100 |
| 2016/12/22 | 7,920 | 7,940 | 7,840 | 7,920 | +30 | +0.4% | 225,800 |
| 2016/12/21 | 7,830 | 8,040 | 7,820 | 7,890 | +120 | +1.5% | 619,800 |
| 2016/12/20 | 7,750 | 7,790 | 7,730 | 7,770 | +30 | +0.4% | 266,900 |
| 2016/12/19 | 7,770 | 7,770 | 7,690 | 7,740 | +50 | +0.7% | 258,700 |
| 2016/12/16 | 7,630 | 7,720 | 7,610 | 7,690 | +20 | +0.3% | 434,500 |
| 2016/12/15 | 7,660 | 7,760 | 7,660 | 7,670 | +30 | +0.4% | 466,000 |
| 2016/12/14 | 7,660 | 7,670 | 7,610 | 7,640 | ±0 | ±0% | 311,600 |
| 2016/12/13 | 7,470 | 7,650 | 7,460 | 7,640 | +170 | +2.3% | 698,700 |
| 2016/12/12 | 7,530 | 7,580 | 7,440 | 7,470 | -90 | -1.2% | 788,400 |
2001～
2050
件表示中 / 3692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 | 427,100円 | - | - | - | - | 1.24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 |
| ＩＨＩ | 1,122,500円 | +21.0% | - | 1.07% | 18.88倍 | 4.18倍 |
|
航空エンジン、大型ボイラー、ターボチャージャーに強い。持分にＪＦＥとの造船合弁ＪＭＵ |
| ダイフク | 377,000円 | +15.4% | - | 1.70% | 21.33倍 | 3.48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 | 222,900円 | +3.9% | +0.7% | 2.51% | 14.22倍 | 2.18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 | 430,700円 | +0.3% | +0.6% | 4.06% | 11.04倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
