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 |
|---|---|---|---|---|---|---|---|
| 2014/01/24 | 5,600 | 5,650 | 5,530 | 5,600 | -100 | -1.8% | 684,200 |
| 2014/01/23 | 5,800 | 5,830 | 5,700 | 5,700 | -100 | -1.7% | 516,500 |
| 2014/01/22 | 5,770 | 5,820 | 5,720 | 5,800 | +50 | +0.9% | 337,600 |
| 2014/01/21 | 5,790 | 5,820 | 5,740 | 5,750 | -40 | -0.7% | 335,500 |
| 2014/01/20 | 5,760 | 5,820 | 5,740 | 5,790 | +70 | +1.2% | 409,700 |
| 2014/01/17 | 5,800 | 5,800 | 5,710 | 5,720 | -20 | -0.3% | 366,300 |
| 2014/01/16 | 5,730 | 5,820 | 5,680 | 5,740 | +100 | +1.8% | 595,800 |
| 2014/01/15 | 5,590 | 5,660 | 5,560 | 5,640 | +200 | +3.7% | 431,000 |
| 2014/01/14 | 5,520 | 5,630 | 5,430 | 5,440 | -180 | -3.2% | 642,700 |
| 2014/01/10 | 5,620 | 5,700 | 5,540 | 5,620 | +30 | +0.5% | 614,100 |
| 2014/01/09 | 5,550 | 5,590 | 5,490 | 5,590 | +70 | +1.3% | 534,000 |
| 2014/01/08 | 5,480 | 5,520 | 5,460 | 5,520 | +130 | +2.4% | 274,600 |
| 2014/01/07 | 5,460 | 5,460 | 5,370 | 5,390 | -50 | -0.9% | 346,100 |
| 2014/01/06 | 5,510 | 5,520 | 5,420 | 5,440 | -80 | -1.4% | 393,600 |
| 2013/12/30 | 5,500 | 5,640 | 5,490 | 5,520 | +70 | +1.3% | 390,100 |
| 2013/12/27 | 5,450 | 5,490 | 5,420 | 5,450 | +10 | +0.2% | 333,900 |
| 2013/12/26 | 5,350 | 5,440 | 5,320 | 5,440 | +100 | +1.9% | 377,100 |
| 2013/12/25 | 5,300 | 5,340 | 5,280 | 5,340 | +10 | +0.2% | 441,800 |
| 2013/12/24 | 5,380 | 5,380 | 5,310 | 5,330 | +30 | +0.6% | 612,900 |
| 2013/12/20 | 5,270 | 5,300 | 5,220 | 5,300 | +40 | +0.8% | 508,000 |
| 2013/12/19 | 5,290 | 5,340 | 5,220 | 5,260 | +20 | +0.4% | 582,100 |
| 2013/12/18 | 5,230 | 5,240 | 5,180 | 5,240 | ±0 | ±0% | 416,200 |
| 2013/12/17 | 5,210 | 5,260 | 5,200 | 5,240 | +70 | +1.4% | 540,100 |
| 2013/12/16 | 5,190 | 5,240 | 5,150 | 5,170 | -10 | -0.2% | 626,100 |
| 2013/12/13 | 5,160 | 5,240 | 5,150 | 5,180 | -30 | -0.6% | 871,500 |
| 2013/12/12 | 5,200 | 5,240 | 5,180 | 5,210 | -70 | -1.3% | 298,400 |
| 2013/12/11 | 5,280 | 5,300 | 5,190 | 5,280 | -80 | -1.5% | 697,900 |
| 2013/12/10 | 5,250 | 5,420 | 5,200 | 5,360 | +120 | +2.3% | 861,000 |
| 2013/12/09 | 5,200 | 5,250 | 5,170 | 5,240 | +90 | +1.7% | 662,100 |
| 2013/12/06 | 5,100 | 5,190 | 5,080 | 5,150 | +80 | +1.6% | 473,500 |
| 2013/12/05 | 5,030 | 5,090 | 5,030 | 5,070 | +10 | +0.2% | 543,800 |
| 2013/12/04 | 5,090 | 5,120 | 5,010 | 5,060 | -50 | -1% | 431,200 |
| 2013/12/03 | 5,090 | 5,190 | 5,090 | 5,110 | +20 | +0.4% | 695,700 |
| 2013/12/02 | 5,100 | 5,130 | 5,070 | 5,090 | -20 | -0.4% | 460,800 |
| 2013/11/29 | 5,140 | 5,170 | 5,030 | 5,110 | -80 | -1.5% | 827,900 |
| 2013/11/28 | 5,200 | 5,230 | 5,160 | 5,190 | +20 | +0.4% | 357,800 |
| 2013/11/27 | 5,150 | 5,230 | 5,110 | 5,170 | -20 | -0.4% | 564,400 |
| 2013/11/26 | 5,140 | 5,230 | 5,140 | 5,190 | -30 | -0.6% | 298,200 |
| 2013/11/25 | 5,200 | 5,230 | 5,190 | 5,220 | +70 | +1.4% | 286,400 |
| 2013/11/22 | 5,230 | 5,230 | 5,110 | 5,150 | -50 | -1% | 525,900 |
| 2013/11/21 | 5,070 | 5,220 | 5,030 | 5,200 | +140 | +2.8% | 790,900 |
| 2013/11/20 | 5,200 | 5,200 | 5,010 | 5,060 | -140 | -2.7% | 669,100 |
| 2013/11/19 | 5,260 | 5,290 | 5,150 | 5,200 | -90 | -1.7% | 577,700 |
| 2013/11/18 | 5,270 | 5,350 | 5,200 | 5,290 | +80 | +1.5% | 680,500 |
| 2013/11/15 | 5,020 | 5,230 | 5,010 | 5,210 | +230 | +4.6% | 1,094,500 |
| 2013/11/14 | 4,885 | 5,000 | 4,885 | 4,980 | +95 | +1.9% | 840,200 |
| 2013/11/13 | 4,920 | 4,960 | 4,870 | 4,885 | -65 | -1.3% | 1,012,700 |
| 2013/11/12 | 4,965 | 5,000 | 4,920 | 4,950 | -25 | -0.5% | 560,500 |
| 2013/11/11 | 5,000 | 5,020 | 4,955 | 4,975 | +30 | +0.6% | 397,100 |
| 2013/11/08 | 4,915 | 5,020 | 4,905 | 4,945 | -5 | -0.1% | 829,000 |
2801～
2850
件表示中 / 3737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 | 440,000円 | -7.1% | -31.8% | 1.70% | 21.72倍 | 1.27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 | 363,300円 | +15.4% | - | 1.76% | 20.55倍 | 3.36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 | 274,000円 | +3.9% | +0.7% | 2.04% | 17.49倍 | 2.68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 | 430,600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 |
| ホシザキ | 498,100円 | +3.3% | -3.3% | 2.11% | 18.38倍 | 1.93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
