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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 3,630 | 3,670 | 3,595 | 3,600 | -70 | -1.9% | 764,700 |
| 2023/05/11 | 3,670 | 3,755 | 3,660 | 3,670 | -60 | -1.6% | 817,900 |
| 2023/05/10 | 3,655 | 3,730 | 3,620 | 3,730 | +70 | +1.9% | 893,300 |
| 2023/05/09 | 3,660 | 3,670 | 3,605 | 3,660 | +20 | +0.5% | 1,015,700 |
| 2023/05/08 | 3,820 | 3,825 | 3,620 | 3,640 | -160 | -4.2% | 1,313,600 |
| 2023/05/02 | 3,845 | 3,870 | 3,795 | 3,800 | -10 | -0.3% | 1,234,000 |
| 2023/05/01 | 3,840 | 3,845 | 3,700 | 3,810 | -10 | -0.3% | 2,021,600 |
| 2023/04/28 | 3,700 | 3,860 | 3,685 | 3,820 | +645 | +20.3% | 4,196,400 |
| 2023/04/27 | 3,085 | 3,195 | 3,080 | 3,175 | +85 | +2.8% | 1,014,700 |
| 2023/04/26 | 3,130 | 3,145 | 3,070 | 3,090 | -75 | -2.4% | 911,900 |
| 2023/04/25 | 3,170 | 3,205 | 3,160 | 3,165 | ±0 | ±0% | 950,300 |
| 2023/04/24 | 3,205 | 3,205 | 3,160 | 3,165 | -20 | -0.6% | 558,800 |
| 2023/04/21 | 3,215 | 3,235 | 3,180 | 3,185 | -20 | -0.6% | 643,000 |
| 2023/04/20 | 3,180 | 3,210 | 3,175 | 3,205 | -5 | -0.2% | 480,500 |
| 2023/04/19 | 3,225 | 3,240 | 3,200 | 3,210 | -60 | -1.8% | 526,600 |
| 2023/04/18 | 3,265 | 3,280 | 3,245 | 3,270 | +15 | +0.5% | 453,500 |
| 2023/04/17 | 3,245 | 3,260 | 3,225 | 3,255 | +10 | +0.3% | 351,500 |
| 2023/04/14 | 3,275 | 3,275 | 3,200 | 3,245 | +20 | +0.6% | 542,000 |
| 2023/04/13 | 3,200 | 3,230 | 3,170 | 3,225 | +25 | +0.8% | 557,000 |
| 2023/04/12 | 3,135 | 3,205 | 3,135 | 3,200 | +70 | +2.2% | 692,500 |
| 2023/04/11 | 3,170 | 3,175 | 3,130 | 3,130 | +30 | +1% | 439,000 |
| 2023/04/10 | 3,130 | 3,140 | 3,080 | 3,100 | -20 | -0.6% | 492,100 |
| 2023/04/07 | 3,105 | 3,135 | 3,105 | 3,120 | +15 | +0.5% | 408,700 |
| 2023/04/06 | 3,135 | 3,140 | 3,090 | 3,105 | -100 | -3.1% | 1,044,600 |
| 2023/04/05 | 3,275 | 3,285 | 3,190 | 3,205 | -140 | -4.2% | 735,800 |
| 2023/04/04 | 3,305 | 3,355 | 3,300 | 3,345 | +40 | +1.2% | 667,500 |
| 2023/04/03 | 3,320 | 3,335 | 3,285 | 3,305 | +25 | +0.8% | 876,100 |
| 2023/03/31 | 3,285 | 3,300 | 3,265 | 3,280 | +45 | +1.4% | 764,900 |
| 2023/03/30 | 3,320 | 3,330 | 3,225 | 3,235 | -80 | -2.4% | 778,800 |
| 2023/03/29 | 3,285 | 3,315 | 3,265 | 3,315 | +15 | +0.5% | 991,000 |
| 2023/03/28 | 3,295 | 3,315 | 3,275 | 3,300 | +30 | +0.9% | 546,100 |
| 2023/03/27 | 3,280 | 3,285 | 3,230 | 3,270 | +20 | +0.6% | 390,600 |
| 2023/03/24 | 3,260 | 3,265 | 3,225 | 3,250 | -25 | -0.8% | 647,900 |
| 2023/03/23 | 3,210 | 3,290 | 3,185 | 3,275 | -5 | -0.2% | 809,500 |
| 2023/03/22 | 3,320 | 3,320 | 3,265 | 3,280 | +50 | +1.5% | 675,000 |
| 2023/03/20 | 3,260 | 3,275 | 3,220 | 3,230 | -65 | -2% | 1,001,000 |
| 2023/03/17 | 3,295 | 3,320 | 3,270 | 3,295 | ±0 | ±0% | 969,400 |
| 2023/03/16 | 3,215 | 3,310 | 3,205 | 3,295 | -35 | -1.1% | 1,156,400 |
| 2023/03/15 | 3,325 | 3,335 | 3,275 | 3,330 | +70 | +2.1% | 926,300 |
| 2023/03/14 | 3,180 | 3,270 | 3,165 | 3,260 | +65 | +2% | 1,099,700 |
| 2023/03/13 | 3,170 | 3,205 | 3,155 | 3,195 | -10 | -0.3% | 861,000 |
| 2023/03/10 | 3,190 | 3,235 | 3,190 | 3,205 | -55 | -1.7% | 1,112,200 |
| 2023/03/09 | 3,270 | 3,280 | 3,245 | 3,260 | ±0 | ±0% | 776,600 |
| 2023/03/08 | 3,185 | 3,270 | 3,185 | 3,260 | -10 | -0.3% | 898,600 |
| 2023/03/07 | 3,230 | 3,285 | 3,220 | 3,270 | +10 | +0.3% | 721,200 |
| 2023/03/06 | 3,310 | 3,320 | 3,255 | 3,260 | -20 | -0.6% | 706,600 |
| 2023/03/03 | 3,270 | 3,290 | 3,225 | 3,280 | +15 | +0.5% | 1,201,000 |
| 2023/03/02 | 3,355 | 3,360 | 3,235 | 3,265 | -85 | -2.5% | 1,467,100 |
| 2023/03/01 | 3,285 | 3,350 | 3,270 | 3,350 | -50 | -1.5% | 863,800 |
| 2023/02/28 | 3,385 | 3,415 | 3,380 | 3,400 | +45 | +1.3% | 1,048,200 |
251～
300
件表示中 / 3458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 | 482,900円 | -4.2% | +15.6% | 1.24% | 25.47倍 | 1.50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 |
| 三菱重 | 134,700円 | +5.2% | +4.7% | 1.63% | 19.68倍 | 2.02倍 |
|
タービン、航空、防衛、造船手がける総合重機。ターボ、フォークリフトで世界的。小型機は中止 |
| クボタ | 239,500円 | +1.0% | -2.7% | 2.09% | 12.45倍 | 1.29倍 |
|
農業機械、鋳鉄管とも国内トップ。建機、エンジンも主力。環境プラントは民需、インド市場開拓 |
| ダイフク | 312,800円 | -10.1% | -16.7% | 1.18% | 29.73倍 | 3.23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 | 1,271,500円 | +8.9% | +0.4% | 1.81% | 19.31倍 | 2.86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 |
市場注目の銘柄
チャート関連のコラム
