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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 5,780 | 5,800 | 5,580 | 5,620 | -200 | -3.4% | 572,900 |
| 2013/06/19 | 5,680 | 5,850 | 5,660 | 5,820 | +240 | +4.3% | 925,000 |
| 2013/06/18 | 5,620 | 5,700 | 5,540 | 5,580 | -10 | -0.2% | 703,200 |
| 2013/06/17 | 5,370 | 5,590 | 5,300 | 5,590 | +140 | +2.6% | 384,000 |
| 2013/06/14 | 5,580 | 5,580 | 5,410 | 5,450 | +160 | +3% | 828,900 |
| 2013/06/13 | 5,480 | 5,480 | 5,220 | 5,290 | -200 | -3.6% | 729,100 |
| 2013/06/12 | 5,330 | 5,570 | 5,270 | 5,490 | ±0 | ±0% | 622,700 |
| 2013/06/11 | 5,640 | 5,640 | 5,410 | 5,490 | -50 | -0.9% | 656,500 |
| 2013/06/10 | 5,300 | 5,540 | 5,300 | 5,540 | +470 | +9.3% | 409,100 |
| 2013/06/07 | 5,100 | 5,190 | 4,945 | 5,070 | -110 | -2.1% | 719,300 |
| 2013/06/06 | 5,200 | 5,320 | 5,150 | 5,180 | -70 | -1.3% | 547,200 |
| 2013/06/05 | 5,450 | 5,480 | 5,250 | 5,250 | -220 | -4% | 395,600 |
| 2013/06/04 | 5,160 | 5,490 | 5,150 | 5,470 | +240 | +4.6% | 686,400 |
| 2013/06/03 | 5,430 | 5,500 | 5,220 | 5,230 | -280 | -5.1% | 1,119,200 |
| 2013/05/31 | 5,590 | 5,650 | 5,490 | 5,510 | -20 | -0.4% | 503,200 |
| 2013/05/30 | 5,610 | 5,790 | 5,490 | 5,530 | -180 | -3.2% | 575,400 |
| 2013/05/29 | 5,790 | 5,840 | 5,650 | 5,710 | -40 | -0.7% | 512,900 |
| 2013/05/28 | 5,490 | 5,760 | 5,480 | 5,750 | +260 | +4.7% | 550,000 |
| 2013/05/27 | 5,460 | 5,610 | 5,410 | 5,490 | -150 | -2.7% | 533,800 |
| 2013/05/24 | 5,600 | 5,810 | 5,400 | 5,640 | +100 | +1.8% | 852,200 |
| 2013/05/23 | 6,020 | 6,160 | 5,530 | 5,540 | -510 | -8.4% | 695,500 |
| 2013/05/22 | 6,100 | 6,200 | 6,000 | 6,050 | -30 | -0.5% | 524,300 |
| 2013/05/21 | 5,950 | 6,080 | 5,900 | 6,080 | +140 | +2.4% | 830,900 |
| 2013/05/20 | 5,800 | 5,950 | 5,710 | 5,940 | +140 | +2.4% | 878,000 |
| 2013/05/17 | 5,800 | 5,920 | 5,790 | 5,800 | -50 | -0.9% | 531,900 |
| 2013/05/16 | 5,880 | 5,880 | 5,690 | 5,850 | +50 | +0.9% | 602,100 |
| 2013/05/15 | 5,850 | 5,940 | 5,760 | 5,800 | +20 | +0.3% | 737,900 |
| 2013/05/14 | 5,800 | 5,830 | 5,700 | 5,780 | -10 | -0.2% | 575,100 |
| 2013/05/13 | 5,700 | 5,790 | 5,690 | 5,790 | +120 | +2.1% | 511,100 |
| 2013/05/10 | 5,700 | 5,770 | 5,610 | 5,670 | +160 | +2.9% | 782,400 |
| 2013/05/09 | 5,530 | 5,610 | 5,500 | 5,510 | +30 | +0.5% | 395,600 |
| 2013/05/08 | 5,660 | 5,660 | 5,470 | 5,480 | -280 | -4.9% | 1,005,500 |
| 2013/05/07 | 5,580 | 5,760 | 5,570 | 5,760 | +280 | +5.1% | 1,037,800 |
| 2013/05/02 | 5,560 | 5,660 | 5,440 | 5,480 | -180 | -3.2% | 1,611,300 |
| 2013/05/01 | 5,830 | 5,840 | 5,650 | 5,660 | -270 | -4.6% | 1,146,600 |
| 2013/04/30 | 5,400 | 5,930 | 5,370 | 5,930 | +540 | +10% | 2,149,500 |
| 2013/04/26 | 5,150 | 5,460 | 5,070 | 5,390 | +310 | +6.1% | 1,865,900 |
| 2013/04/25 | 5,170 | 5,170 | 5,030 | 5,080 | -70 | -1.4% | 702,100 |
| 2013/04/24 | 4,930 | 5,170 | 4,910 | 5,150 | +290 | +6% | 1,058,900 |
| 2013/04/23 | 4,840 | 4,860 | 4,795 | 4,860 | +40 | +0.8% | 598,900 |
| 2013/04/22 | 4,860 | 4,900 | 4,810 | 4,820 | +30 | +0.6% | 547,000 |
| 2013/04/19 | 4,810 | 4,815 | 4,720 | 4,790 | +50 | +1.1% | 457,400 |
| 2013/04/18 | 4,750 | 4,795 | 4,720 | 4,740 | -125 | -2.6% | 573,800 |
| 2013/04/17 | 4,885 | 4,885 | 4,815 | 4,865 | +20 | +0.4% | 425,000 |
| 2013/04/16 | 4,815 | 4,880 | 4,805 | 4,845 | -90 | -1.8% | 671,800 |
| 2013/04/15 | 4,940 | 5,010 | 4,880 | 4,935 | -105 | -2.1% | 794,200 |
| 2013/04/12 | 5,140 | 5,150 | 4,960 | 5,040 | -190 | -3.6% | 907,600 |
| 2013/04/11 | 5,140 | 5,390 | 5,090 | 5,230 | +190 | +3.8% | 964,900 |
| 2013/04/10 | 4,695 | 5,050 | 4,675 | 5,040 | +220 | +4.6% | 1,226,600 |
| 2013/04/09 | 4,595 | 4,820 | 4,590 | 4,820 | +295 | +6.5% | 1,288,900 |
2901～
2950
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 | 420,900円 | - | - | - | - | 1.22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 | 1,127,000円 | +21.0% | - | 1.06% | 18.96倍 | 4.20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 | 382,000円 | +15.4% | - | 1.68% | 21.61倍 | 3.53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 | 224,000円 | +3.9% | +0.7% | 2.50% | 14.29倍 | 2.19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 | 430,100円 | +0.3% | +0.6% | 4.07% | 11.02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
