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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 5,120 | 5,123 | 5,031 | 5,034 | +43 | +0.9% | 723,100 |
| 2024/10/04 | 4,978 | 5,027 | 4,932 | 4,991 | +47 | +1% | 723,900 |
| 2024/10/03 | 5,027 | 5,048 | 4,944 | 4,944 | +85 | +1.7% | 679,400 |
| 2024/10/02 | 4,918 | 4,967 | 4,819 | 4,859 | -81 | -1.6% | 632,400 |
| 2024/10/01 | 4,876 | 4,979 | 4,853 | 4,940 | +99 | +2% | 659,500 |
| 2024/09/30 | 4,817 | 4,900 | 4,796 | 4,841 | -192 | -3.8% | 950,500 |
| 2024/09/27 | 5,038 | 5,097 | 4,964 | 5,033 | -23 | -0.5% | 773,800 |
| 2024/09/26 | 4,987 | 5,056 | 4,950 | 5,056 | +149 | +3% | 1,116,500 |
| 2024/09/25 | 4,896 | 4,927 | 4,855 | 4,907 | -2 | ±0% | 863,700 |
| 2024/09/24 | 4,878 | 4,955 | 4,855 | 4,909 | +66 | +1.4% | 982,100 |
| 2024/09/20 | 4,738 | 4,875 | 4,715 | 4,843 | +175 | +3.7% | 1,058,400 |
| 2024/09/19 | 4,728 | 4,756 | 4,667 | 4,668 | +39 | +0.8% | 547,400 |
| 2024/09/18 | 4,625 | 4,675 | 4,582 | 4,629 | -1 | ±0% | 538,900 |
| 2024/09/17 | 4,535 | 4,639 | 4,526 | 4,630 | +116 | +2.6% | 1,012,200 |
| 2024/09/13 | 4,584 | 4,600 | 4,474 | 4,514 | -99 | -2.1% | 1,006,200 |
| 2024/09/12 | 4,561 | 4,643 | 4,539 | 4,613 | +105 | +2.3% | 882,500 |
| 2024/09/11 | 4,523 | 4,575 | 4,471 | 4,508 | -85 | -1.9% | 734,400 |
| 2024/09/10 | 4,683 | 4,714 | 4,566 | 4,593 | -88 | -1.9% | 933,900 |
| 2024/09/09 | 4,618 | 4,730 | 4,601 | 4,681 | -54 | -1.1% | 661,000 |
| 2024/09/06 | 4,750 | 4,800 | 4,691 | 4,735 | -34 | -0.7% | 594,800 |
| 2024/09/05 | 4,696 | 4,815 | 4,681 | 4,769 | +48 | +1% | 798,200 |
| 2024/09/04 | 4,730 | 4,757 | 4,693 | 4,721 | -179 | -3.7% | 714,800 |
| 2024/09/03 | 4,841 | 4,900 | 4,840 | 4,900 | +59 | +1.2% | 402,600 |
| 2024/09/02 | 4,874 | 4,899 | 4,789 | 4,841 | -28 | -0.6% | 406,700 |
| 2024/08/30 | 4,827 | 4,912 | 4,813 | 4,869 | +56 | +1.2% | 1,950,900 |
| 2024/08/29 | 4,754 | 4,846 | 4,735 | 4,813 | +58 | +1.2% | 676,200 |
| 2024/08/28 | 4,748 | 4,816 | 4,726 | 4,755 | -13 | -0.3% | 735,700 |
| 2024/08/27 | 4,803 | 4,811 | 4,731 | 4,768 | +12 | +0.3% | 891,300 |
| 2024/08/26 | 4,772 | 4,785 | 4,719 | 4,756 | -50 | -1% | 625,900 |
| 2024/08/23 | 4,755 | 4,814 | 4,736 | 4,806 | +86 | +1.8% | 846,000 |
| 2024/08/22 | 4,619 | 4,757 | 4,619 | 4,720 | +139 | +3% | 789,900 |
| 2024/08/21 | 4,512 | 4,627 | 4,512 | 4,581 | -15 | -0.3% | 649,100 |
| 2024/08/20 | 4,561 | 4,672 | 4,540 | 4,596 | +105 | +2.3% | 588,200 |
| 2024/08/19 | 4,539 | 4,588 | 4,491 | 4,491 | -92 | -2% | 928,000 |
| 2024/08/16 | 4,622 | 4,630 | 4,522 | 4,583 | +146 | +3.3% | 834,400 |
| 2024/08/15 | 4,402 | 4,472 | 4,402 | 4,437 | -1 | ±0% | 805,700 |
| 2024/08/14 | 4,379 | 4,442 | 4,325 | 4,438 | +129 | +3% | 812,400 |
| 2024/08/13 | 4,228 | 4,324 | 4,207 | 4,309 | +151 | +3.6% | 1,085,900 |
| 2024/08/09 | 4,124 | 4,192 | 4,065 | 4,158 | +86 | +2.1% | 797,800 |
| 2024/08/08 | 3,984 | 4,106 | 3,982 | 4,072 | -3 | -0.1% | 914,300 |
| 2024/08/07 | 4,047 | 4,228 | 4,025 | 4,075 | -185 | -4.3% | 1,322,800 |
| 2024/08/06 | 4,000 | 4,309 | 4,000 | 4,260 | +540 | +14.5% | 1,050,600 |
| 2024/08/05 | 4,140 | 4,161 | 3,720 | 3,720 | -700 | -15.8% | 996,000 |
| 2024/08/02 | 4,513 | 4,599 | 4,415 | 4,420 | -369 | -7.7% | 1,003,500 |
| 2024/08/01 | 4,868 | 4,937 | 4,716 | 4,789 | -149 | -3% | 1,198,000 |
| 2024/07/31 | 4,855 | 4,950 | 4,707 | 4,938 | +315 | +6.8% | 2,165,400 |
| 2024/07/30 | 4,546 | 4,643 | 4,537 | 4,623 | +34 | +0.7% | 745,700 |
| 2024/07/29 | 4,516 | 4,628 | 4,462 | 4,589 | +143 | +3.2% | 724,500 |
| 2024/07/26 | 4,440 | 4,506 | 4,410 | 4,446 | +12 | +0.3% | 557,100 |
| 2024/07/25 | 4,550 | 4,552 | 4,426 | 4,434 | -186 | -4% | 917,100 |
201～
250
件表示中 / 3754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 | 485,100円 | -7.1% | -31.8% | 1.55% | 23.76倍 | 1.39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 |
| クボタ | 171,000円 | +1.1% | -11.4% | 2.92% | 9.92倍 | 0.78倍 |
|
農業機械、鋳鉄管とも国内トップ。建機、エンジンも主力。環境プラントは民需、インド市場開拓 |
| ダイフク | 390,000円 | +15.4% | - | 1.64% | 22.06倍 | 3.60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 | 276,000円 | +3.9% | +0.7% | 2.03% | 17.61倍 | 2.69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 | 452,500円 | -5.2% | -11.3% | 3.87% | 13.19倍 | 1.19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
