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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 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 |
| 2013/04/08 | 4,510 | 4,590 | 4,480 | 4,525 | +85 | +1.9% | 645,800 |
| 2013/04/05 | 4,430 | 4,510 | 4,425 | 4,440 | +130 | +3% | 1,029,500 |
| 2013/04/04 | 4,200 | 4,310 | 4,145 | 4,310 | +15 | +0.3% | 762,800 |
| 2013/04/03 | 4,100 | 4,315 | 4,030 | 4,295 | +215 | +5.3% | 847,400 |
| 2013/04/02 | 4,145 | 4,195 | 4,080 | 4,080 | -95 | -2.3% | 640,900 |
| 2013/04/01 | 4,240 | 4,260 | 4,175 | 4,175 | -100 | -2.3% | 299,800 |
| 2013/03/29 | 4,175 | 4,295 | 4,175 | 4,275 | +105 | +2.5% | 870,600 |
| 2013/03/28 | 4,330 | 4,330 | 4,130 | 4,170 | -170 | -3.9% | 813,600 |
| 2013/03/27 | 4,345 | 4,350 | 4,305 | 4,340 | +10 | +0.2% | 284,700 |
| 2013/03/26 | 4,380 | 4,390 | 4,325 | 4,330 | -65 | -1.5% | 418,400 |
| 2013/03/25 | 4,420 | 4,440 | 4,355 | 4,395 | +30 | +0.7% | 473,200 |
| 2013/03/22 | 4,390 | 4,400 | 4,355 | 4,365 | -25 | -0.6% | 537,000 |
| 2013/03/21 | 4,400 | 4,425 | 4,370 | 4,390 | ±0 | ±0% | 622,800 |
| 2013/03/19 | 4,265 | 4,405 | 4,260 | 4,390 | +155 | +3.7% | 558,500 |
| 2013/03/18 | 4,385 | 4,385 | 4,225 | 4,235 | -220 | -4.9% | 765,700 |
| 2013/03/15 | 4,455 | 4,480 | 4,385 | 4,455 | +50 | +1.1% | 616,000 |
| 2013/03/14 | 4,410 | 4,415 | 4,355 | 4,405 | -20 | -0.5% | 351,900 |
| 2013/03/13 | 4,500 | 4,500 | 4,420 | 4,425 | -110 | -2.4% | 430,200 |
| 2013/03/12 | 4,490 | 4,550 | 4,485 | 4,535 | +85 | +1.9% | 674,000 |
| 2013/03/11 | 4,430 | 4,475 | 4,420 | 4,450 | +90 | +2.1% | 818,200 |
| 2013/03/08 | 4,295 | 4,360 | 4,270 | 4,360 | +135 | +3.2% | 859,100 |
| 2013/03/07 | 4,270 | 4,280 | 4,200 | 4,225 | -25 | -0.6% | 466,800 |
| 2013/03/06 | 4,150 | 4,250 | 4,150 | 4,250 | +125 | +3% | 341,600 |
| 2013/03/05 | 4,165 | 4,185 | 4,120 | 4,125 | -25 | -0.6% | 616,100 |
3001～
3050
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
