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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 5,300 | 5,330 | 5,250 | 5,290 | -30 | -0.6% | 376,600 |
| 2014/03/10 | 5,330 | 5,370 | 5,290 | 5,320 | -80 | -1.5% | 315,900 |
| 2014/03/07 | 5,420 | 5,460 | 5,350 | 5,400 | +50 | +0.9% | 322,900 |
| 2014/03/06 | 5,260 | 5,370 | 5,250 | 5,350 | +70 | +1.3% | 576,700 |
| 2014/03/05 | 5,410 | 5,440 | 5,260 | 5,280 | -130 | -2.4% | 972,600 |
| 2014/03/04 | 5,440 | 5,500 | 5,370 | 5,410 | -120 | -2.2% | 473,100 |
| 2014/03/03 | 5,610 | 5,610 | 5,470 | 5,530 | -130 | -2.3% | 342,000 |
| 2014/02/28 | 5,580 | 5,670 | 5,560 | 5,660 | +20 | +0.4% | 497,100 |
| 2014/02/27 | 5,650 | 5,740 | 5,610 | 5,640 | -160 | -2.8% | 761,000 |
| 2014/02/26 | 5,850 | 5,960 | 5,780 | 5,800 | -90 | -1.5% | 581,200 |
| 2014/02/25 | 5,800 | 5,900 | 5,800 | 5,890 | +70 | +1.2% | 547,700 |
| 2014/02/24 | 5,720 | 5,920 | 5,660 | 5,820 | +120 | +2.1% | 684,500 |
| 2014/02/21 | 5,710 | 5,730 | 5,660 | 5,700 | +60 | +1.1% | 282,600 |
| 2014/02/20 | 5,730 | 5,760 | 5,630 | 5,640 | -130 | -2.3% | 362,900 |
| 2014/02/19 | 5,680 | 5,780 | 5,620 | 5,770 | +90 | +1.6% | 463,300 |
| 2014/02/18 | 5,580 | 5,700 | 5,550 | 5,680 | +60 | +1.1% | 386,700 |
| 2014/02/17 | 5,550 | 5,710 | 5,520 | 5,620 | +170 | +3.1% | 572,000 |
| 2014/02/14 | 5,400 | 5,480 | 5,280 | 5,450 | +70 | +1.3% | 821,300 |
| 2014/02/13 | 5,420 | 5,500 | 5,350 | 5,380 | -30 | -0.6% | 562,600 |
| 2014/02/12 | 5,350 | 5,430 | 5,340 | 5,410 | +150 | +2.9% | 632,700 |
| 2014/02/10 | 5,200 | 5,280 | 5,150 | 5,260 | +210 | +4.2% | 556,100 |
| 2014/02/07 | 5,130 | 5,150 | 5,030 | 5,050 | -50 | -1% | 876,300 |
| 2014/02/06 | 5,230 | 5,240 | 5,090 | 5,100 | -150 | -2.9% | 724,000 |
| 2014/02/05 | 5,260 | 5,330 | 5,220 | 5,250 | +190 | +3.8% | 1,260,500 |
| 2014/02/04 | 5,390 | 5,430 | 5,060 | 5,060 | -520 | -9.3% | 1,266,100 |
| 2014/02/03 | 5,540 | 5,660 | 5,450 | 5,580 | +190 | +3.5% | 962,300 |
| 2014/01/31 | 5,470 | 5,490 | 5,300 | 5,390 | +70 | +1.3% | 639,200 |
| 2014/01/30 | 5,370 | 5,400 | 5,280 | 5,320 | -140 | -2.6% | 479,500 |
| 2014/01/29 | 5,510 | 5,550 | 5,440 | 5,460 | +20 | +0.4% | 504,600 |
| 2014/01/28 | 5,430 | 5,520 | 5,400 | 5,440 | +30 | +0.6% | 641,100 |
| 2014/01/27 | 5,370 | 5,450 | 5,360 | 5,410 | -190 | -3.4% | 392,100 |
| 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 |
2801～
2850
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
