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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 5,160 | 5,330 | 5,150 | 5,300 | +100 | +1.9% | 396,000 |
| 2013/10/08 | 5,210 | 5,230 | 5,130 | 5,200 | -60 | -1.1% | 694,500 |
| 2013/10/07 | 5,410 | 5,420 | 5,250 | 5,260 | -210 | -3.8% | 586,400 |
| 2013/10/04 | 5,430 | 5,540 | 5,430 | 5,470 | ±0 | ±0% | 471,000 |
| 2013/10/03 | 5,460 | 5,530 | 5,400 | 5,470 | +40 | +0.7% | 426,500 |
| 2013/10/02 | 5,560 | 5,560 | 5,400 | 5,430 | -150 | -2.7% | 895,200 |
| 2013/10/01 | 5,660 | 5,700 | 5,580 | 5,580 | -120 | -2.1% | 438,300 |
| 2013/09/30 | 5,740 | 5,870 | 5,660 | 5,700 | -140 | -2.4% | 459,900 |
| 2013/09/27 | 5,860 | 5,870 | 5,780 | 5,840 | -10 | -0.2% | 281,900 |
| 2013/09/26 | 5,720 | 5,860 | 5,720 | 5,850 | +10 | +0.2% | 413,100 |
| 2013/09/25 | 5,760 | 5,870 | 5,740 | 5,840 | +90 | +1.6% | 393,400 |
| 2013/09/24 | 5,720 | 5,800 | 5,700 | 5,750 | -90 | -1.5% | 383,300 |
| 2013/09/20 | 5,840 | 5,860 | 5,790 | 5,840 | +50 | +0.9% | 288,100 |
| 2013/09/19 | 5,790 | 5,800 | 5,690 | 5,790 | +100 | +1.8% | 383,600 |
| 2013/09/18 | 5,830 | 5,830 | 5,670 | 5,690 | -100 | -1.7% | 314,300 |
| 2013/09/17 | 5,750 | 5,830 | 5,740 | 5,790 | +90 | +1.6% | 317,400 |
| 2013/09/13 | 5,670 | 5,720 | 5,620 | 5,700 | -10 | -0.2% | 464,300 |
| 2013/09/12 | 5,680 | 5,710 | 5,620 | 5,710 | +40 | +0.7% | 214,900 |
| 2013/09/11 | 5,690 | 5,790 | 5,630 | 5,670 | +40 | +0.7% | 364,300 |
| 2013/09/10 | 5,520 | 5,630 | 5,520 | 5,630 | +130 | +2.4% | 449,100 |
| 2013/09/09 | 5,570 | 5,570 | 5,460 | 5,500 | +100 | +1.9% | 228,500 |
| 2013/09/06 | 5,500 | 5,500 | 5,370 | 5,400 | -100 | -1.8% | 268,400 |
| 2013/09/05 | 5,490 | 5,530 | 5,450 | 5,500 | +40 | +0.7% | 305,300 |
| 2013/09/04 | 5,380 | 5,470 | 5,360 | 5,460 | -10 | -0.2% | 321,400 |
| 2013/09/03 | 5,380 | 5,480 | 5,370 | 5,470 | +180 | +3.4% | 337,600 |
| 2013/09/02 | 5,270 | 5,320 | 5,230 | 5,290 | +80 | +1.5% | 256,100 |
| 2013/08/30 | 5,290 | 5,340 | 5,200 | 5,210 | -40 | -0.8% | 406,100 |
| 2013/08/29 | 5,230 | 5,300 | 5,190 | 5,250 | -30 | -0.6% | 488,800 |
| 2013/08/28 | 5,270 | 5,310 | 5,210 | 5,280 | -190 | -3.5% | 948,800 |
| 2013/08/27 | 5,360 | 5,490 | 5,320 | 5,470 | +10 | +0.2% | 374,200 |
| 2013/08/26 | 5,480 | 5,490 | 5,370 | 5,460 | +20 | +0.4% | 555,700 |
| 2013/08/23 | 5,390 | 5,480 | 5,370 | 5,440 | +110 | +2.1% | 649,100 |
| 2013/08/22 | 5,270 | 5,380 | 5,210 | 5,330 | -20 | -0.4% | 513,700 |
| 2013/08/21 | 5,240 | 5,420 | 5,240 | 5,350 | +90 | +1.7% | 696,600 |
| 2013/08/20 | 5,310 | 5,330 | 5,240 | 5,260 | -90 | -1.7% | 734,000 |
| 2013/08/19 | 5,270 | 5,370 | 5,270 | 5,350 | +110 | +2.1% | 599,100 |
| 2013/08/16 | 5,250 | 5,370 | 5,220 | 5,240 | -20 | -0.4% | 1,113,800 |
| 2013/08/15 | 5,040 | 5,320 | 5,020 | 5,260 | +220 | +4.4% | 1,521,800 |
| 2013/08/14 | 4,900 | 5,060 | 4,900 | 5,040 | +215 | +4.5% | 1,727,400 |
| 2013/08/13 | 4,825 | 4,850 | 4,725 | 4,825 | +15 | +0.3% | 947,200 |
| 2013/08/12 | 4,900 | 4,955 | 4,795 | 4,810 | -105 | -2.1% | 883,900 |
| 2013/08/09 | 4,960 | 5,020 | 4,875 | 4,915 | +5 | +0.1% | 821,900 |
| 2013/08/08 | 4,970 | 5,080 | 4,890 | 4,910 | -90 | -1.8% | 620,400 |
| 2013/08/07 | 5,100 | 5,110 | 5,000 | 5,000 | -220 | -4.2% | 621,700 |
| 2013/08/06 | 5,250 | 5,310 | 5,100 | 5,220 | ±0 | ±0% | 493,700 |
| 2013/08/05 | 5,240 | 5,370 | 5,190 | 5,220 | -110 | -2.1% | 607,600 |
| 2013/08/02 | 5,280 | 5,350 | 5,160 | 5,330 | +100 | +1.9% | 852,600 |
| 2013/08/01 | 4,910 | 5,270 | 4,910 | 5,230 | +120 | +2.3% | 956,700 |
| 2013/07/31 | 5,260 | 5,440 | 4,980 | 5,110 | -160 | -3% | 1,258,400 |
| 2013/07/30 | 5,200 | 5,300 | 5,180 | 5,270 | +20 | +0.4% | 496,300 |
2901～
2950
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
