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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 6,150 | 6,220 | 6,100 | 6,150 | -80 | -1.3% | 1,201,000 |
| 2015/03/17 | 6,300 | 6,360 | 6,180 | 6,230 | -20 | -0.3% | 1,192,400 |
| 2015/03/16 | 6,150 | 6,300 | 6,130 | 6,250 | +140 | +2.3% | 1,349,100 |
| 2015/03/13 | 6,070 | 6,130 | 6,020 | 6,110 | +130 | +2.2% | 968,600 |
| 2015/03/12 | 6,000 | 6,040 | 5,930 | 5,980 | -50 | -0.8% | 1,061,000 |
| 2015/03/11 | 6,050 | 6,080 | 6,000 | 6,030 | ±0 | ±0% | 850,700 |
| 2015/03/10 | 6,070 | 6,100 | 6,020 | 6,030 | ±0 | ±0% | 764,600 |
| 2015/03/09 | 6,060 | 6,080 | 6,000 | 6,030 | +40 | +0.7% | 926,000 |
| 2015/03/06 | 5,940 | 6,030 | 5,930 | 5,990 | -80 | -1.3% | 840,400 |
| 2015/03/05 | 5,910 | 6,130 | 5,880 | 6,070 | +300 | +5.2% | 1,451,100 |
| 2015/03/04 | 5,760 | 5,810 | 5,680 | 5,770 | +30 | +0.5% | 707,300 |
| 2015/03/03 | 5,710 | 5,760 | 5,640 | 5,740 | +100 | +1.8% | 679,300 |
| 2015/03/02 | 5,660 | 5,700 | 5,610 | 5,640 | -50 | -0.9% | 390,400 |
| 2015/02/27 | 5,670 | 5,720 | 5,600 | 5,690 | +60 | +1.1% | 675,900 |
| 2015/02/26 | 5,570 | 5,640 | 5,530 | 5,630 | +70 | +1.3% | 489,600 |
| 2015/02/25 | 5,590 | 5,590 | 5,530 | 5,560 | ±0 | ±0% | 396,700 |
| 2015/02/24 | 5,650 | 5,650 | 5,500 | 5,560 | -120 | -2.1% | 651,200 |
| 2015/02/23 | 5,710 | 5,780 | 5,640 | 5,680 | +30 | +0.5% | 783,400 |
| 2015/02/20 | 5,620 | 5,660 | 5,580 | 5,650 | +80 | +1.4% | 658,700 |
| 2015/02/19 | 5,680 | 5,680 | 5,540 | 5,570 | -60 | -1.1% | 742,800 |
| 2015/02/18 | 5,630 | 5,660 | 5,540 | 5,630 | +20 | +0.4% | 783,200 |
| 2015/02/17 | 5,600 | 5,660 | 5,520 | 5,610 | +20 | +0.4% | 444,000 |
| 2015/02/16 | 5,620 | 5,620 | 5,540 | 5,590 | +80 | +1.5% | 525,800 |
| 2015/02/13 | 5,580 | 5,580 | 5,470 | 5,510 | -20 | -0.4% | 647,700 |
| 2015/02/12 | 5,700 | 5,710 | 5,440 | 5,530 | ±0 | ±0% | 1,384,700 |
| 2015/02/10 | 5,420 | 5,580 | 5,400 | 5,530 | +150 | +2.8% | 1,199,200 |
| 2015/02/09 | 5,350 | 5,400 | 5,300 | 5,380 | +50 | +0.9% | 731,900 |
| 2015/02/06 | 5,350 | 5,370 | 5,290 | 5,330 | +80 | +1.5% | 666,500 |
| 2015/02/05 | 5,260 | 5,300 | 5,220 | 5,250 | -10 | -0.2% | 1,301,800 |
| 2015/02/04 | 5,230 | 5,300 | 5,220 | 5,260 | +110 | +2.1% | 817,400 |
| 2015/02/03 | 5,220 | 5,290 | 5,130 | 5,150 | -70 | -1.3% | 1,076,900 |
| 2015/02/02 | 5,500 | 5,500 | 5,180 | 5,220 | -50 | -0.9% | 1,292,000 |
| 2015/01/30 | 5,210 | 5,320 | 5,160 | 5,270 | +160 | +3.1% | 878,100 |
| 2015/01/29 | 5,200 | 5,240 | 5,070 | 5,110 | -160 | -3% | 812,000 |
| 2015/01/28 | 5,230 | 5,290 | 5,200 | 5,270 | -40 | -0.8% | 489,900 |
| 2015/01/27 | 5,330 | 5,330 | 5,210 | 5,310 | +50 | +1% | 448,000 |
| 2015/01/26 | 5,290 | 5,310 | 5,180 | 5,260 | -110 | -2% | 889,000 |
| 2015/01/23 | 5,460 | 5,490 | 5,340 | 5,370 | ±0 | ±0% | 547,600 |
| 2015/01/22 | 5,370 | 5,420 | 5,320 | 5,370 | +30 | +0.6% | 891,800 |
| 2015/01/21 | 5,510 | 5,510 | 5,310 | 5,340 | -230 | -4.1% | 864,700 |
| 2015/01/20 | 5,370 | 5,580 | 5,360 | 5,570 | +280 | +5.3% | 1,419,600 |
| 2015/01/19 | 5,200 | 5,290 | 5,160 | 5,290 | +160 | +3.1% | 772,900 |
| 2015/01/16 | 5,120 | 5,140 | 5,050 | 5,130 | -130 | -2.5% | 770,600 |
| 2015/01/15 | 5,170 | 5,290 | 5,140 | 5,260 | +100 | +1.9% | 775,600 |
| 2015/01/14 | 5,160 | 5,240 | 5,080 | 5,160 | -50 | -1% | 946,800 |
| 2015/01/13 | 5,210 | 5,230 | 5,140 | 5,210 | -70 | -1.3% | 1,094,100 |
| 2015/01/09 | 5,230 | 5,280 | 5,170 | 5,280 | +150 | +2.9% | 922,200 |
| 2015/01/08 | 5,180 | 5,200 | 5,120 | 5,130 | +50 | +1% | 656,400 |
| 2015/01/07 | 5,090 | 5,150 | 5,040 | 5,080 | -20 | -0.4% | 789,900 |
| 2015/01/06 | 5,250 | 5,260 | 5,100 | 5,100 | -250 | -4.7% | 1,116,000 |
2551～
2600
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
