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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 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 |
| 2014/04/15 | 5,400 | 5,420 | 5,320 | 5,330 | +20 | +0.4% | 247,800 |
| 2014/04/14 | 5,280 | 5,350 | 5,270 | 5,310 | +20 | +0.4% | 291,400 |
| 2014/04/11 | 5,290 | 5,320 | 5,250 | 5,290 | -70 | -1.3% | 301,800 |
| 2014/04/10 | 5,450 | 5,490 | 5,340 | 5,360 | +10 | +0.2% | 263,000 |
| 2014/04/09 | 5,330 | 5,390 | 5,300 | 5,350 | -20 | -0.4% | 570,000 |
| 2014/04/08 | 5,460 | 5,520 | 5,370 | 5,370 | -160 | -2.9% | 583,100 |
| 2014/04/07 | 5,540 | 5,610 | 5,480 | 5,530 | -100 | -1.8% | 665,900 |
| 2014/04/04 | 5,620 | 5,670 | 5,620 | 5,630 | -50 | -0.9% | 333,700 |
| 2014/04/03 | 5,720 | 5,790 | 5,670 | 5,680 | -30 | -0.5% | 706,500 |
| 2014/04/02 | 5,730 | 5,770 | 5,710 | 5,710 | +10 | +0.2% | 419,100 |
| 2014/04/01 | 5,690 | 5,740 | 5,610 | 5,700 | +30 | +0.5% | 511,900 |
| 2014/03/31 | 5,650 | 5,690 | 5,560 | 5,670 | +30 | +0.5% | 632,300 |
| 2014/03/28 | 5,500 | 5,640 | 5,490 | 5,640 | +190 | +3.5% | 915,900 |
| 2014/03/27 | 5,390 | 5,460 | 5,340 | 5,450 | +80 | +1.5% | 724,800 |
| 2014/03/26 | 5,330 | 5,400 | 5,260 | 5,370 | +110 | +2.1% | 890,200 |
| 2014/03/25 | 5,240 | 5,390 | 5,220 | 5,260 | -60 | -1.1% | 785,000 |
| 2014/03/24 | 5,290 | 5,400 | 5,270 | 5,320 | +270 | +5.3% | 801,400 |
| 2014/03/20 | 5,160 | 5,180 | 5,030 | 5,050 | -80 | -1.6% | 546,300 |
| 2014/03/19 | 5,150 | 5,200 | 5,100 | 5,130 | +80 | +1.6% | 500,100 |
| 2014/03/18 | 5,130 | 5,160 | 5,050 | 5,050 | -10 | -0.2% | 380,000 |
| 2014/03/17 | 5,080 | 5,110 | 5,020 | 5,060 | -30 | -0.6% | 371,200 |
| 2014/03/14 | 5,170 | 5,200 | 5,070 | 5,090 | -170 | -3.2% | 776,600 |
| 2014/03/13 | 5,250 | 5,310 | 5,180 | 5,260 | +50 | +1% | 471,900 |
| 2014/03/12 | 5,260 | 5,260 | 5,190 | 5,210 | -80 | -1.5% | 335,600 |
2751～
2800
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
