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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 5,280 | 5,320 | 5,210 | 5,220 | -40 | -0.8% | 606,300 |
| 2014/10/16 | 5,320 | 5,350 | 5,240 | 5,260 | -250 | -4.5% | 847,800 |
| 2014/10/15 | 5,450 | 5,520 | 5,400 | 5,510 | +120 | +2.2% | 676,600 |
| 2014/10/14 | 5,460 | 5,540 | 5,380 | 5,390 | -150 | -2.7% | 758,000 |
| 2014/10/10 | 5,530 | 5,570 | 5,500 | 5,540 | -120 | -2.1% | 541,400 |
| 2014/10/09 | 5,790 | 5,810 | 5,650 | 5,660 | -50 | -0.9% | 533,800 |
| 2014/10/08 | 5,730 | 5,750 | 5,650 | 5,710 | -210 | -3.5% | 799,900 |
| 2014/10/07 | 5,940 | 5,950 | 5,890 | 5,920 | +20 | +0.3% | 420,900 |
| 2014/10/06 | 5,940 | 5,960 | 5,860 | 5,900 | +80 | +1.4% | 556,700 |
| 2014/10/03 | 5,710 | 5,840 | 5,710 | 5,820 | +20 | +0.3% | 508,100 |
| 2014/10/02 | 5,940 | 5,950 | 5,790 | 5,800 | -300 | -4.9% | 726,600 |
| 2014/10/01 | 6,200 | 6,220 | 6,090 | 6,100 | -100 | -1.6% | 297,700 |
| 2014/09/30 | 6,180 | 6,220 | 6,150 | 6,200 | +50 | +0.8% | 520,700 |
| 2014/09/29 | 6,270 | 6,290 | 6,100 | 6,150 | -70 | -1.1% | 491,300 |
| 2014/09/26 | 6,130 | 6,220 | 6,100 | 6,220 | -20 | -0.3% | 415,600 |
| 2014/09/25 | 6,140 | 6,240 | 6,130 | 6,240 | +210 | +3.5% | 655,200 |
| 2014/09/24 | 5,920 | 6,030 | 5,910 | 6,030 | +60 | +1% | 723,900 |
| 2014/09/22 | 6,030 | 6,030 | 5,920 | 5,970 | -30 | -0.5% | 463,600 |
| 2014/09/19 | 5,890 | 6,030 | 5,860 | 6,000 | +120 | +2% | 798,000 |
| 2014/09/18 | 5,890 | 5,970 | 5,860 | 5,880 | +40 | +0.7% | 809,500 |
| 2014/09/17 | 5,990 | 6,010 | 5,840 | 5,840 | -160 | -2.7% | 520,000 |
| 2014/09/16 | 6,040 | 6,050 | 5,980 | 6,000 | -40 | -0.7% | 379,700 |
| 2014/09/12 | 6,090 | 6,090 | 6,030 | 6,040 | -50 | -0.8% | 395,100 |
| 2014/09/11 | 6,120 | 6,150 | 6,080 | 6,090 | -10 | -0.2% | 225,600 |
| 2014/09/10 | 6,020 | 6,110 | 6,010 | 6,100 | +70 | +1.2% | 351,300 |
| 2014/09/09 | 6,090 | 6,090 | 6,010 | 6,030 | -30 | -0.5% | 239,000 |
| 2014/09/08 | 6,070 | 6,090 | 6,040 | 6,060 | +20 | +0.3% | 223,000 |
| 2014/09/05 | 6,120 | 6,130 | 6,030 | 6,040 | -20 | -0.3% | 251,100 |
| 2014/09/04 | 6,060 | 6,110 | 6,030 | 6,060 | ±0 | ±0% | 264,900 |
| 2014/09/03 | 6,100 | 6,110 | 5,960 | 6,060 | -30 | -0.5% | 546,200 |
| 2014/09/02 | 5,980 | 6,100 | 5,980 | 6,090 | +210 | +3.6% | 550,600 |
| 2014/09/01 | 5,830 | 5,890 | 5,820 | 5,880 | +70 | +1.2% | 157,000 |
| 2014/08/29 | 5,880 | 5,920 | 5,810 | 5,810 | -60 | -1% | 269,200 |
| 2014/08/28 | 5,880 | 5,900 | 5,820 | 5,870 | -20 | -0.3% | 208,800 |
| 2014/08/27 | 5,830 | 5,900 | 5,820 | 5,890 | +90 | +1.6% | 360,100 |
| 2014/08/26 | 5,880 | 5,880 | 5,780 | 5,800 | -110 | -1.9% | 509,800 |
| 2014/08/25 | 5,890 | 5,920 | 5,830 | 5,910 | +20 | +0.3% | 360,000 |
| 2014/08/22 | 6,020 | 6,030 | 5,870 | 5,890 | -120 | -2% | 489,200 |
| 2014/08/21 | 5,960 | 6,020 | 5,940 | 6,010 | +90 | +1.5% | 471,700 |
| 2014/08/20 | 5,900 | 5,960 | 5,890 | 5,920 | +60 | +1% | 443,400 |
| 2014/08/19 | 5,860 | 5,930 | 5,840 | 5,860 | +100 | +1.7% | 594,000 |
| 2014/08/18 | 5,720 | 5,780 | 5,680 | 5,760 | +80 | +1.4% | 489,800 |
| 2014/08/15 | 5,650 | 5,750 | 5,620 | 5,680 | +30 | +0.5% | 462,700 |
| 2014/08/14 | 5,600 | 5,670 | 5,590 | 5,650 | +140 | +2.5% | 361,800 |
| 2014/08/13 | 5,510 | 5,560 | 5,480 | 5,510 | -30 | -0.5% | 536,700 |
| 2014/08/12 | 5,580 | 5,590 | 5,510 | 5,540 | -60 | -1.1% | 402,700 |
| 2014/08/11 | 5,580 | 5,600 | 5,520 | 5,600 | +100 | +1.8% | 474,000 |
| 2014/08/08 | 5,580 | 5,580 | 5,480 | 5,500 | -110 | -2% | 492,000 |
| 2014/08/07 | 5,600 | 5,640 | 5,550 | 5,610 | -10 | -0.2% | 471,100 |
| 2014/08/06 | 5,590 | 5,700 | 5,560 | 5,620 | -40 | -0.7% | 739,400 |
2651～
2700
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
