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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 7,260 | 7,440 | 7,260 | 7,420 | +170 | +2.3% | 411,300 |
| 2016/08/19 | 7,210 | 7,270 | 7,190 | 7,250 | +90 | +1.3% | 332,400 |
| 2016/08/18 | 7,190 | 7,260 | 7,150 | 7,160 | -50 | -0.7% | 362,700 |
| 2016/08/17 | 7,120 | 7,230 | 7,090 | 7,210 | +60 | +0.8% | 324,300 |
| 2016/08/16 | 7,290 | 7,350 | 7,150 | 7,150 | -130 | -1.8% | 464,800 |
| 2016/08/15 | 7,270 | 7,340 | 7,250 | 7,280 | -30 | -0.4% | 225,700 |
| 2016/08/12 | 7,310 | 7,340 | 7,280 | 7,310 | +30 | +0.4% | 283,600 |
| 2016/08/10 | 7,240 | 7,280 | 7,200 | 7,280 | -10 | -0.1% | 314,100 |
| 2016/08/09 | 7,180 | 7,290 | 7,170 | 7,290 | +60 | +0.8% | 360,400 |
| 2016/08/08 | 7,200 | 7,280 | 7,190 | 7,230 | +170 | +2.4% | 357,900 |
| 2016/08/05 | 7,040 | 7,110 | 7,020 | 7,060 | ±0 | ±0% | 351,100 |
| 2016/08/04 | 7,080 | 7,120 | 7,010 | 7,060 | +40 | +0.6% | 386,800 |
| 2016/08/03 | 7,000 | 7,090 | 6,960 | 7,020 | -90 | -1.3% | 644,600 |
| 2016/08/02 | 7,120 | 7,190 | 7,110 | 7,110 | -50 | -0.7% | 330,200 |
| 2016/08/01 | 7,100 | 7,200 | 7,000 | 7,160 | -90 | -1.2% | 600,900 |
| 2016/07/29 | 7,000 | 7,270 | 6,760 | 7,250 | +610 | +9.2% | 1,435,000 |
| 2016/07/28 | 6,710 | 6,760 | 6,640 | 6,640 | -90 | -1.3% | 370,000 |
| 2016/07/27 | 6,750 | 6,780 | 6,660 | 6,730 | +40 | +0.6% | 527,300 |
| 2016/07/26 | 6,630 | 6,750 | 6,590 | 6,690 | +10 | +0.1% | 484,400 |
| 2016/07/25 | 6,680 | 6,750 | 6,650 | 6,680 | +60 | +0.9% | 392,500 |
| 2016/07/22 | 6,590 | 6,680 | 6,580 | 6,620 | -70 | -1% | 283,200 |
| 2016/07/21 | 6,780 | 6,810 | 6,640 | 6,690 | -10 | -0.1% | 426,200 |
| 2016/07/20 | 6,740 | 6,760 | 6,630 | 6,700 | -40 | -0.6% | 429,000 |
| 2016/07/19 | 6,740 | 6,790 | 6,640 | 6,740 | -20 | -0.3% | 636,000 |
| 2016/07/15 | 6,700 | 6,840 | 6,680 | 6,760 | +90 | +1.3% | 791,500 |
| 2016/07/14 | 6,610 | 6,690 | 6,560 | 6,670 | +60 | +0.9% | 380,600 |
| 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 |
2201～
2250
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
