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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 6,790 | 6,940 | 6,770 | 6,820 | -170 | -2.4% | 740,300 |
| 2015/07/03 | 6,850 | 7,000 | 6,810 | 6,990 | +190 | +2.8% | 908,000 |
| 2015/07/02 | 6,680 | 6,890 | 6,680 | 6,800 | +170 | +2.6% | 531,000 |
| 2015/07/01 | 6,600 | 6,670 | 6,550 | 6,630 | -10 | -0.2% | 403,900 |
| 2015/06/30 | 6,590 | 6,660 | 6,590 | 6,640 | +30 | +0.5% | 477,300 |
| 2015/06/29 | 6,660 | 6,660 | 6,590 | 6,610 | -280 | -4.1% | 717,300 |
| 2015/06/26 | 6,930 | 6,950 | 6,820 | 6,890 | -80 | -1.1% | 289,100 |
| 2015/06/25 | 6,770 | 6,990 | 6,760 | 6,970 | +170 | +2.5% | 587,100 |
| 2015/06/24 | 6,850 | 6,880 | 6,770 | 6,800 | -180 | -2.6% | 797,300 |
| 2015/06/23 | 6,990 | 7,060 | 6,940 | 6,980 | +60 | +0.9% | 499,100 |
| 2015/06/22 | 6,780 | 6,920 | 6,780 | 6,920 | +90 | +1.3% | 378,500 |
| 2015/06/19 | 6,700 | 6,830 | 6,670 | 6,830 | +130 | +1.9% | 632,000 |
| 2015/06/18 | 6,840 | 6,860 | 6,690 | 6,700 | -120 | -1.8% | 348,200 |
| 2015/06/17 | 6,870 | 6,940 | 6,810 | 6,820 | ±0 | ±0% | 280,400 |
| 2015/06/16 | 6,860 | 6,870 | 6,790 | 6,820 | -120 | -1.7% | 346,800 |
| 2015/06/15 | 6,880 | 6,950 | 6,860 | 6,940 | -20 | -0.3% | 199,500 |
| 2015/06/12 | 6,950 | 6,980 | 6,890 | 6,960 | +50 | +0.7% | 573,600 |
| 2015/06/11 | 6,960 | 6,960 | 6,850 | 6,910 | ±0 | ±0% | 340,800 |
| 2015/06/10 | 6,860 | 6,980 | 6,860 | 6,910 | +10 | +0.1% | 610,000 |
| 2015/06/09 | 6,980 | 7,040 | 6,900 | 6,900 | -150 | -2.1% | 396,700 |
| 2015/06/08 | 7,100 | 7,110 | 6,960 | 7,050 | ±0 | ±0% | 449,400 |
| 2015/06/05 | 7,090 | 7,090 | 6,970 | 7,050 | -50 | -0.7% | 400,000 |
| 2015/06/04 | 7,000 | 7,110 | 7,000 | 7,100 | +80 | +1.1% | 593,500 |
| 2015/06/03 | 6,940 | 7,040 | 6,910 | 7,020 | +80 | +1.2% | 528,400 |
| 2015/06/02 | 6,960 | 7,000 | 6,910 | 6,940 | +130 | +1.9% | 584,200 |
| 2015/06/01 | 6,680 | 6,820 | 6,680 | 6,810 | +30 | +0.4% | 487,500 |
| 2015/05/29 | 6,760 | 6,780 | 6,640 | 6,780 | +10 | +0.1% | 647,500 |
| 2015/05/28 | 6,740 | 6,810 | 6,720 | 6,770 | +60 | +0.9% | 330,800 |
| 2015/05/27 | 6,790 | 6,800 | 6,650 | 6,710 | -130 | -1.9% | 736,600 |
| 2015/05/26 | 6,800 | 6,880 | 6,760 | 6,840 | +130 | +1.9% | 617,500 |
| 2015/05/25 | 6,560 | 6,740 | 6,550 | 6,710 | +180 | +2.8% | 602,100 |
| 2015/05/22 | 6,530 | 6,550 | 6,430 | 6,530 | +30 | +0.5% | 412,700 |
| 2015/05/21 | 6,530 | 6,590 | 6,500 | 6,500 | +10 | +0.2% | 380,100 |
| 2015/05/20 | 6,460 | 6,550 | 6,450 | 6,490 | +90 | +1.4% | 520,200 |
| 2015/05/19 | 6,330 | 6,400 | 6,300 | 6,400 | +110 | +1.7% | 388,800 |
| 2015/05/18 | 6,330 | 6,350 | 6,260 | 6,290 | -10 | -0.2% | 396,000 |
| 2015/05/15 | 6,300 | 6,340 | 6,230 | 6,300 | +90 | +1.4% | 555,400 |
| 2015/05/14 | 6,200 | 6,250 | 6,190 | 6,210 | +30 | +0.5% | 374,500 |
| 2015/05/13 | 6,140 | 6,200 | 6,110 | 6,180 | ±0 | ±0% | 385,900 |
| 2015/05/12 | 6,150 | 6,180 | 6,120 | 6,180 | +40 | +0.7% | 361,100 |
| 2015/05/11 | 6,180 | 6,210 | 6,100 | 6,140 | -10 | -0.2% | 374,000 |
| 2015/05/08 | 6,120 | 6,210 | 6,120 | 6,150 | ±0 | ±0% | 521,000 |
| 2015/05/07 | 6,120 | 6,260 | 6,120 | 6,150 | ±0 | ±0% | 561,300 |
| 2015/05/01 | 6,110 | 6,300 | 6,040 | 6,150 | +120 | +2% | 840,300 |
| 2015/04/30 | 5,880 | 6,090 | 5,870 | 6,030 | -500 | -7.7% | 1,872,000 |
| 2015/04/28 | 6,470 | 6,590 | 6,450 | 6,530 | +120 | +1.9% | 777,300 |
| 2015/04/27 | 6,350 | 6,440 | 6,290 | 6,410 | +90 | +1.4% | 464,000 |
| 2015/04/24 | 6,320 | 6,350 | 6,290 | 6,320 | +10 | +0.2% | 475,800 |
| 2015/04/23 | 6,340 | 6,360 | 6,260 | 6,310 | +20 | +0.3% | 474,500 |
| 2015/04/22 | 6,380 | 6,380 | 6,240 | 6,290 | -90 | -1.4% | 545,800 |
2401～
2450
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
