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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 7,020 | 7,120 | 6,980 | 6,990 | -60 | -0.9% | 431,500 |
| 2015/10/26 | 7,100 | 7,140 | 7,020 | 7,050 | -30 | -0.4% | 448,200 |
| 2015/10/23 | 6,940 | 7,090 | 6,900 | 7,080 | +330 | +4.9% | 634,800 |
| 2015/10/22 | 6,740 | 6,870 | 6,740 | 6,750 | -90 | -1.3% | 249,000 |
| 2015/10/21 | 6,620 | 6,860 | 6,600 | 6,840 | +230 | +3.5% | 306,900 |
| 2015/10/20 | 6,660 | 6,680 | 6,570 | 6,610 | +10 | +0.2% | 194,400 |
| 2015/10/19 | 6,690 | 6,690 | 6,530 | 6,600 | -80 | -1.2% | 323,000 |
| 2015/10/16 | 6,700 | 6,750 | 6,650 | 6,680 | +40 | +0.6% | 239,800 |
| 2015/10/15 | 6,500 | 6,690 | 6,480 | 6,640 | +140 | +2.2% | 442,100 |
| 2015/10/14 | 6,630 | 6,640 | 6,470 | 6,500 | -290 | -4.3% | 624,700 |
| 2015/10/13 | 6,920 | 7,030 | 6,760 | 6,790 | -180 | -2.6% | 550,600 |
| 2015/10/09 | 6,840 | 6,970 | 6,810 | 6,970 | +210 | +3.1% | 289,300 |
| 2015/10/08 | 6,820 | 7,070 | 6,700 | 6,760 | -40 | -0.6% | 628,200 |
| 2015/10/07 | 6,720 | 6,840 | 6,640 | 6,800 | +90 | +1.3% | 338,900 |
| 2015/10/06 | 6,630 | 6,740 | 6,600 | 6,710 | +140 | +2.1% | 541,000 |
| 2015/10/05 | 6,600 | 6,610 | 6,500 | 6,570 | +80 | +1.2% | 297,500 |
| 2015/10/02 | 6,440 | 6,510 | 6,370 | 6,490 | ±0 | ±0% | 360,500 |
| 2015/10/01 | 6,360 | 6,530 | 6,300 | 6,490 | +160 | +2.5% | 480,900 |
| 2015/09/30 | 6,150 | 6,350 | 6,110 | 6,330 | +280 | +4.6% | 781,300 |
| 2015/09/29 | 6,290 | 6,320 | 6,030 | 6,050 | -410 | -6.3% | 853,700 |
| 2015/09/28 | 6,410 | 6,540 | 6,350 | 6,460 | -50 | -0.8% | 495,400 |
| 2015/09/25 | 6,530 | 6,610 | 6,340 | 6,510 | +80 | +1.2% | 554,800 |
| 2015/09/24 | 6,570 | 6,640 | 6,370 | 6,430 | -540 | -7.7% | 1,085,800 |
| 2015/09/18 | 7,020 | 7,060 | 6,880 | 6,970 | -160 | -2.2% | 493,600 |
| 2015/09/17 | 7,150 | 7,180 | 7,020 | 7,130 | +20 | +0.3% | 504,700 |
| 2015/09/16 | 7,220 | 7,330 | 6,990 | 7,110 | +30 | +0.4% | 630,300 |
| 2015/09/15 | 7,190 | 7,190 | 7,050 | 7,080 | -30 | -0.4% | 397,700 |
| 2015/09/14 | 7,210 | 7,210 | 7,040 | 7,110 | -50 | -0.7% | 529,300 |
| 2015/09/11 | 7,090 | 7,220 | 7,070 | 7,160 | +70 | +1% | 691,300 |
| 2015/09/10 | 6,850 | 7,100 | 6,840 | 7,090 | +40 | +0.6% | 547,000 |
| 2015/09/09 | 6,840 | 7,050 | 6,810 | 7,050 | +450 | +6.8% | 717,400 |
| 2015/09/08 | 6,610 | 6,710 | 6,570 | 6,600 | -10 | -0.2% | 338,300 |
| 2015/09/07 | 6,460 | 6,680 | 6,390 | 6,610 | +140 | +2.2% | 519,800 |
| 2015/09/04 | 6,790 | 6,810 | 6,380 | 6,470 | -300 | -4.4% | 680,800 |
| 2015/09/03 | 6,700 | 6,850 | 6,700 | 6,770 | +200 | +3% | 590,000 |
| 2015/09/02 | 6,580 | 6,700 | 6,540 | 6,570 | -90 | -1.4% | 494,400 |
| 2015/09/01 | 6,890 | 6,910 | 6,660 | 6,660 | -210 | -3.1% | 369,100 |
| 2015/08/31 | 6,900 | 6,990 | 6,810 | 6,870 | -30 | -0.4% | 499,500 |
| 2015/08/28 | 6,710 | 6,930 | 6,700 | 6,900 | +300 | +4.5% | 663,600 |
| 2015/08/27 | 6,770 | 6,840 | 6,560 | 6,600 | -100 | -1.5% | 863,000 |
| 2015/08/26 | 6,410 | 6,760 | 6,370 | 6,700 | +290 | +4.5% | 894,000 |
| 2015/08/25 | 6,470 | 6,680 | 6,340 | 6,410 | -170 | -2.6% | 823,200 |
| 2015/08/24 | 6,800 | 6,880 | 6,570 | 6,580 | -450 | -6.4% | 898,300 |
| 2015/08/21 | 7,090 | 7,100 | 6,930 | 7,030 | -210 | -2.9% | 763,300 |
| 2015/08/20 | 7,430 | 7,440 | 7,210 | 7,240 | -190 | -2.6% | 657,100 |
| 2015/08/19 | 7,330 | 7,510 | 7,320 | 7,430 | +100 | +1.4% | 715,900 |
| 2015/08/18 | 7,400 | 7,480 | 7,300 | 7,330 | -70 | -0.9% | 437,900 |
| 2015/08/17 | 7,400 | 7,440 | 7,300 | 7,400 | +150 | +2.1% | 462,500 |
| 2015/08/14 | 7,300 | 7,310 | 7,160 | 7,250 | -80 | -1.1% | 643,600 |
| 2015/08/13 | 7,000 | 7,410 | 7,000 | 7,330 | +270 | +3.8% | 1,040,700 |
2401～
2450
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
