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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 6,230 | 6,240 | 6,060 | 6,130 | -70 | -1.1% | 432,500 |
| 2014/06/26 | 6,260 | 6,280 | 6,150 | 6,200 | -60 | -1% | 421,100 |
| 2014/06/25 | 6,280 | 6,310 | 6,240 | 6,260 | -90 | -1.4% | 213,500 |
| 2014/06/24 | 6,270 | 6,360 | 6,250 | 6,350 | +40 | +0.6% | 247,400 |
| 2014/06/23 | 6,400 | 6,440 | 6,280 | 6,310 | -100 | -1.6% | 448,800 |
| 2014/06/20 | 6,400 | 6,410 | 6,300 | 6,410 | +10 | +0.2% | 352,600 |
| 2014/06/19 | 6,360 | 6,410 | 6,330 | 6,400 | -10 | -0.2% | 383,500 |
| 2014/06/18 | 6,280 | 6,420 | 6,220 | 6,410 | +170 | +2.7% | 636,500 |
| 2014/06/17 | 6,190 | 6,260 | 6,150 | 6,240 | +150 | +2.5% | 502,400 |
| 2014/06/16 | 6,100 | 6,120 | 6,040 | 6,090 | -10 | -0.2% | 258,900 |
| 2014/06/13 | 6,070 | 6,130 | 6,040 | 6,100 | -100 | -1.6% | 562,700 |
| 2014/06/12 | 6,090 | 6,250 | 6,090 | 6,200 | +80 | +1.3% | 463,400 |
| 2014/06/11 | 6,090 | 6,160 | 6,060 | 6,120 | +60 | +1% | 526,100 |
| 2014/06/10 | 6,000 | 6,080 | 5,990 | 6,060 | +50 | +0.8% | 379,000 |
| 2014/06/09 | 6,040 | 6,060 | 5,960 | 6,010 | ±0 | ±0% | 260,100 |
| 2014/06/06 | 5,940 | 6,020 | 5,920 | 6,010 | +130 | +2.2% | 540,800 |
| 2014/06/05 | 5,900 | 5,910 | 5,850 | 5,880 | -10 | -0.2% | 222,500 |
| 2014/06/04 | 5,820 | 5,900 | 5,790 | 5,890 | +130 | +2.3% | 359,900 |
| 2014/06/03 | 5,850 | 5,860 | 5,740 | 5,760 | -90 | -1.5% | 548,000 |
| 2014/06/02 | 5,730 | 5,920 | 5,720 | 5,850 | +300 | +5.4% | 783,400 |
| 2014/05/30 | 5,560 | 5,590 | 5,500 | 5,550 | -50 | -0.9% | 975,700 |
| 2014/05/29 | 5,620 | 5,660 | 5,580 | 5,600 | -20 | -0.4% | 318,400 |
| 2014/05/28 | 5,630 | 5,660 | 5,590 | 5,620 | +30 | +0.5% | 353,000 |
| 2014/05/27 | 5,550 | 5,640 | 5,540 | 5,590 | +20 | +0.4% | 297,600 |
| 2014/05/26 | 5,640 | 5,640 | 5,540 | 5,570 | +10 | +0.2% | 213,500 |
| 2014/05/23 | 5,530 | 5,580 | 5,510 | 5,560 | +60 | +1.1% | 313,600 |
| 2014/05/22 | 5,530 | 5,530 | 5,450 | 5,500 | +70 | +1.3% | 308,700 |
| 2014/05/21 | 5,360 | 5,450 | 5,350 | 5,430 | +10 | +0.2% | 406,100 |
| 2014/05/20 | 5,490 | 5,510 | 5,380 | 5,420 | -50 | -0.9% | 325,100 |
| 2014/05/19 | 5,470 | 5,540 | 5,450 | 5,470 | -90 | -1.6% | 309,300 |
| 2014/05/16 | 5,570 | 5,610 | 5,450 | 5,560 | -170 | -3% | 537,600 |
| 2014/05/15 | 5,650 | 5,730 | 5,630 | 5,730 | +110 | +2% | 623,100 |
| 2014/05/14 | 5,500 | 5,640 | 5,470 | 5,620 | +120 | +2.2% | 423,800 |
| 2014/05/13 | 5,510 | 5,550 | 5,430 | 5,500 | +40 | +0.7% | 369,200 |
| 2014/05/12 | 5,480 | 5,500 | 5,410 | 5,460 | +20 | +0.4% | 527,800 |
| 2014/05/09 | 5,420 | 5,590 | 5,410 | 5,440 | +10 | +0.2% | 564,400 |
| 2014/05/08 | 5,350 | 5,430 | 5,350 | 5,430 | +100 | +1.9% | 392,700 |
| 2014/05/07 | 5,400 | 5,420 | 5,300 | 5,330 | -70 | -1.3% | 597,100 |
| 2014/05/02 | 5,420 | 5,470 | 5,370 | 5,400 | -50 | -0.9% | 240,900 |
| 2014/05/01 | 5,510 | 5,520 | 5,420 | 5,450 | +30 | +0.6% | 313,200 |
| 2014/04/30 | 5,540 | 5,650 | 5,400 | 5,420 | -30 | -0.6% | 863,400 |
| 2014/04/28 | 5,260 | 5,470 | 5,160 | 5,450 | +140 | +2.6% | 773,600 |
| 2014/04/25 | 5,320 | 5,420 | 5,300 | 5,310 | +20 | +0.4% | 340,000 |
| 2014/04/24 | 5,360 | 5,380 | 5,290 | 5,290 | -40 | -0.8% | 239,800 |
| 2014/04/23 | 5,330 | 5,360 | 5,290 | 5,330 | +50 | +0.9% | 194,700 |
| 2014/04/22 | 5,340 | 5,370 | 5,280 | 5,280 | -70 | -1.3% | 167,600 |
| 2014/04/21 | 5,380 | 5,400 | 5,310 | 5,350 | ±0 | ±0% | 176,500 |
| 2014/04/18 | 5,360 | 5,370 | 5,290 | 5,350 | +20 | +0.4% | 266,200 |
| 2014/04/17 | 5,500 | 5,510 | 5,320 | 5,330 | -130 | -2.4% | 370,800 |
| 2014/04/16 | 5,410 | 5,490 | 5,400 | 5,460 | +130 | +2.4% | 306,100 |
2651～
2700
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
