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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 6,630 | 6,710 | 6,540 | 6,610 | +180 | +2.8% | 765,800 |
| 2016/07/12 | 6,540 | 6,560 | 6,420 | 6,430 | -20 | -0.3% | 765,100 |
| 2016/07/11 | 6,360 | 6,500 | 6,330 | 6,450 | +190 | +3% | 483,200 |
| 2016/07/08 | 6,420 | 6,420 | 6,240 | 6,260 | -160 | -2.5% | 613,300 |
| 2016/07/07 | 6,590 | 6,630 | 6,410 | 6,420 | -180 | -2.7% | 504,900 |
| 2016/07/06 | 6,610 | 6,650 | 6,520 | 6,600 | -150 | -2.2% | 503,100 |
| 2016/07/05 | 6,790 | 6,810 | 6,750 | 6,750 | -20 | -0.3% | 310,600 |
| 2016/07/04 | 6,720 | 6,780 | 6,670 | 6,770 | -10 | -0.1% | 212,200 |
| 2016/07/01 | 6,820 | 6,890 | 6,770 | 6,780 | +20 | +0.3% | 348,400 |
| 2016/06/30 | 6,780 | 6,850 | 6,750 | 6,760 | +120 | +1.8% | 685,000 |
| 2016/06/29 | 6,640 | 6,670 | 6,530 | 6,640 | +50 | +0.8% | 405,000 |
| 2016/06/28 | 6,570 | 6,660 | 6,480 | 6,590 | +20 | +0.3% | 690,100 |
| 2016/06/27 | 6,400 | 6,600 | 6,360 | 6,570 | +250 | +4% | 710,700 |
| 2016/06/24 | 6,870 | 6,940 | 6,260 | 6,320 | -560 | -8.1% | 605,300 |
| 2016/06/23 | 6,760 | 6,890 | 6,710 | 6,880 | +120 | +1.8% | 386,800 |
| 2016/06/22 | 6,810 | 6,810 | 6,690 | 6,760 | -80 | -1.2% | 401,300 |
| 2016/06/21 | 6,750 | 6,880 | 6,720 | 6,840 | +20 | +0.3% | 347,200 |
| 2016/06/20 | 6,720 | 6,860 | 6,720 | 6,820 | +200 | +3% | 385,000 |
| 2016/06/17 | 6,580 | 6,640 | 6,550 | 6,620 | +120 | +1.8% | 836,100 |
| 2016/06/16 | 6,630 | 6,640 | 6,490 | 6,500 | -160 | -2.4% | 388,900 |
| 2016/06/15 | 6,630 | 6,770 | 6,610 | 6,660 | +30 | +0.5% | 384,000 |
| 2016/06/14 | 6,640 | 6,710 | 6,590 | 6,630 | -50 | -0.7% | 418,000 |
| 2016/06/13 | 6,770 | 6,780 | 6,640 | 6,680 | -210 | -3% | 392,800 |
| 2016/06/10 | 6,950 | 6,950 | 6,820 | 6,890 | -10 | -0.1% | 517,300 |
| 2016/06/09 | 6,870 | 6,930 | 6,820 | 6,900 | +50 | +0.7% | 553,300 |
| 2016/06/08 | 6,900 | 6,910 | 6,800 | 6,850 | -50 | -0.7% | 525,700 |
| 2016/06/07 | 6,900 | 6,960 | 6,890 | 6,900 | ±0 | ±0% | 211,600 |
| 2016/06/06 | 6,910 | 6,910 | 6,820 | 6,900 | -60 | -0.9% | 292,700 |
| 2016/06/03 | 6,960 | 7,030 | 6,910 | 6,960 | +50 | +0.7% | 269,100 |
| 2016/06/02 | 7,100 | 7,100 | 6,870 | 6,910 | -210 | -2.9% | 619,700 |
| 2016/06/01 | 7,150 | 7,170 | 7,070 | 7,120 | -60 | -0.8% | 467,600 |
| 2016/05/31 | 7,140 | 7,200 | 7,090 | 7,180 | -10 | -0.1% | 928,400 |
| 2016/05/30 | 7,220 | 7,240 | 7,140 | 7,190 | ±0 | ±0% | 455,900 |
| 2016/05/27 | 7,190 | 7,210 | 7,160 | 7,190 | +70 | +1% | 378,900 |
| 2016/05/26 | 7,200 | 7,220 | 7,030 | 7,120 | -50 | -0.7% | 1,425,900 |
| 2016/05/25 | 7,170 | 7,210 | 7,130 | 7,170 | +40 | +0.6% | 416,000 |
| 2016/05/24 | 7,140 | 7,170 | 7,120 | 7,130 | ±0 | ±0% | 421,000 |
| 2016/05/23 | 7,100 | 7,140 | 7,030 | 7,130 | +10 | +0.1% | 359,000 |
| 2016/05/20 | 7,020 | 7,140 | 7,020 | 7,120 | +60 | +0.8% | 402,000 |
| 2016/05/19 | 7,090 | 7,140 | 6,960 | 7,060 | +10 | +0.1% | 387,900 |
| 2016/05/18 | 7,140 | 7,150 | 7,030 | 7,050 | -50 | -0.7% | 446,100 |
| 2016/05/17 | 7,100 | 7,150 | 7,060 | 7,100 | +10 | +0.1% | 445,800 |
| 2016/05/16 | 7,010 | 7,170 | 7,010 | 7,090 | +70 | +1% | 393,100 |
| 2016/05/13 | 7,050 | 7,110 | 6,990 | 7,020 | -60 | -0.8% | 491,000 |
| 2016/05/12 | 7,010 | 7,090 | 6,970 | 7,080 | +10 | +0.1% | 373,200 |
| 2016/05/11 | 7,070 | 7,150 | 7,050 | 7,070 | +140 | +2% | 563,400 |
| 2016/05/10 | 6,780 | 6,930 | 6,770 | 6,930 | +210 | +3.1% | 408,300 |
| 2016/05/09 | 6,780 | 6,820 | 6,700 | 6,720 | -20 | -0.3% | 338,400 |
| 2016/05/06 | 6,730 | 6,810 | 6,670 | 6,740 | +60 | +0.9% | 409,400 |
| 2016/05/02 | 6,720 | 6,840 | 6,630 | 6,680 | -240 | -3.5% | 595,600 |
2151～
2200
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
