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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 5,330 | 5,380 | 5,250 | 5,250 | -150 | -2.8% | 579,100 |
| 2013/07/26 | 5,460 | 5,480 | 5,370 | 5,400 | -80 | -1.5% | 458,500 |
| 2013/07/25 | 5,560 | 5,590 | 5,470 | 5,480 | -100 | -1.8% | 393,600 |
| 2013/07/24 | 5,550 | 5,630 | 5,530 | 5,580 | +10 | +0.2% | 439,800 |
| 2013/07/23 | 5,610 | 5,640 | 5,550 | 5,570 | -140 | -2.5% | 536,200 |
| 2013/07/22 | 5,840 | 5,860 | 5,610 | 5,710 | -60 | -1% | 540,000 |
| 2013/07/19 | 5,960 | 5,970 | 5,730 | 5,770 | -140 | -2.4% | 695,400 |
| 2013/07/18 | 5,910 | 5,950 | 5,860 | 5,910 | -90 | -1.5% | 496,000 |
| 2013/07/17 | 5,900 | 6,000 | 5,890 | 6,000 | +70 | +1.2% | 693,500 |
| 2013/07/16 | 5,790 | 5,980 | 5,740 | 5,930 | +160 | +2.8% | 653,000 |
| 2013/07/12 | 5,730 | 5,770 | 5,600 | 5,770 | +60 | +1.1% | 345,300 |
| 2013/07/11 | 5,600 | 5,720 | 5,600 | 5,710 | +20 | +0.4% | 317,400 |
| 2013/07/10 | 5,650 | 5,730 | 5,620 | 5,690 | +20 | +0.4% | 342,800 |
| 2013/07/09 | 5,490 | 5,670 | 5,460 | 5,670 | +270 | +5% | 532,400 |
| 2013/07/08 | 5,410 | 5,500 | 5,360 | 5,400 | -50 | -0.9% | 396,600 |
| 2013/07/05 | 5,510 | 5,530 | 5,420 | 5,450 | -60 | -1.1% | 551,000 |
| 2013/07/04 | 5,400 | 5,530 | 5,400 | 5,510 | +40 | +0.7% | 454,800 |
| 2013/07/03 | 5,650 | 5,650 | 5,430 | 5,470 | -190 | -3.4% | 641,800 |
| 2013/07/02 | 5,590 | 5,670 | 5,520 | 5,660 | +210 | +3.9% | 486,900 |
| 2013/07/01 | 5,420 | 5,460 | 5,350 | 5,450 | +90 | +1.7% | 393,500 |
| 2013/06/28 | 5,380 | 5,420 | 5,270 | 5,360 | +40 | +0.8% | 757,700 |
| 2013/06/27 | 5,190 | 5,330 | 5,150 | 5,320 | +140 | +2.7% | 769,900 |
| 2013/06/26 | 5,450 | 5,470 | 5,180 | 5,180 | -140 | -2.6% | 460,700 |
| 2013/06/25 | 5,290 | 5,430 | 5,240 | 5,320 | -10 | -0.2% | 486,300 |
| 2013/06/24 | 5,440 | 5,490 | 5,310 | 5,330 | -110 | -2% | 415,200 |
| 2013/06/21 | 5,340 | 5,500 | 5,230 | 5,440 | -180 | -3.2% | 1,563,200 |
| 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 |
2951～
3000
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
