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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 4,205 | 4,240 | 4,150 | 4,195 | -70 | -1.6% | 596,100 |
| 2013/01/15 | 4,200 | 4,295 | 4,185 | 4,265 | +150 | +3.6% | 1,036,600 |
| 2013/01/11 | 4,170 | 4,170 | 4,040 | 4,115 | +35 | +0.9% | 703,800 |
| 2013/01/10 | 4,070 | 4,085 | 4,035 | 4,080 | +115 | +2.9% | 881,500 |
| 2013/01/09 | 3,875 | 4,005 | 3,870 | 3,965 | +95 | +2.5% | 606,100 |
| 2013/01/08 | 3,960 | 3,960 | 3,860 | 3,870 | -90 | -2.3% | 570,100 |
| 2013/01/07 | 4,090 | 4,120 | 3,940 | 3,960 | -140 | -3.4% | 568,200 |
| 2013/01/04 | 4,180 | 4,190 | 4,080 | 4,100 | +130 | +3.3% | 464,300 |
| 2012/12/28 | 3,970 | 3,980 | 3,940 | 3,970 | +40 | +1% | 456,800 |
| 2012/12/27 | 3,930 | 3,955 | 3,890 | 3,930 | +15 | +0.4% | 512,100 |
| 2012/12/26 | 3,925 | 3,950 | 3,885 | 3,915 | +60 | +1.6% | 335,300 |
| 2012/12/25 | 3,895 | 3,945 | 3,840 | 3,855 | +30 | +0.8% | 267,100 |
| 2012/12/21 | 3,940 | 3,950 | 3,825 | 3,825 | -60 | -1.5% | 957,100 |
| 2012/12/20 | 3,870 | 3,915 | 3,830 | 3,885 | +15 | +0.4% | 974,000 |
| 2012/12/19 | 3,760 | 3,875 | 3,760 | 3,870 | +185 | +5% | 1,054,500 |
| 2012/12/18 | 3,645 | 3,745 | 3,645 | 3,685 | +50 | +1.4% | 997,400 |
| 2012/12/17 | 3,700 | 3,715 | 3,595 | 3,635 | -10 | -0.3% | 1,152,900 |
| 2012/12/14 | 3,545 | 3,650 | 3,540 | 3,645 | +125 | +3.6% | 1,465,800 |
| 2012/12/13 | 3,475 | 3,520 | 3,465 | 3,520 | +75 | +2.2% | 629,000 |
| 2012/12/12 | 3,465 | 3,470 | 3,420 | 3,445 | +15 | +0.4% | 429,000 |
| 2012/12/11 | 3,415 | 3,430 | 3,380 | 3,430 | -15 | -0.4% | 357,200 |
| 2012/12/10 | 3,480 | 3,485 | 3,425 | 3,445 | -5 | -0.1% | 481,400 |
| 2012/12/07 | 3,470 | 3,475 | 3,430 | 3,450 | -40 | -1.1% | 576,400 |
| 2012/12/06 | 3,500 | 3,500 | 3,465 | 3,490 | +5 | +0.1% | 635,000 |
| 2012/12/05 | 3,450 | 3,500 | 3,440 | 3,485 | +15 | +0.4% | 470,000 |
| 2012/12/04 | 3,450 | 3,485 | 3,435 | 3,470 | +20 | +0.6% | 369,700 |
| 2012/12/03 | 3,480 | 3,490 | 3,440 | 3,450 | -25 | -0.7% | 376,100 |
| 2012/11/30 | 3,430 | 3,480 | 3,390 | 3,475 | +45 | +1.3% | 541,500 |
| 2012/11/29 | 3,390 | 3,445 | 3,390 | 3,430 | +90 | +2.7% | 408,300 |
| 2012/11/28 | 3,395 | 3,415 | 3,340 | 3,340 | -100 | -2.9% | 391,800 |
| 2012/11/27 | 3,385 | 3,450 | 3,375 | 3,440 | +40 | +1.2% | 552,400 |
| 2012/11/26 | 3,445 | 3,455 | 3,385 | 3,400 | +20 | +0.6% | 654,900 |
| 2012/11/22 | 3,330 | 3,385 | 3,295 | 3,380 | +85 | +2.6% | 754,900 |
| 2012/11/21 | 3,265 | 3,310 | 3,265 | 3,295 | +90 | +2.8% | 746,100 |
| 2012/11/20 | 3,235 | 3,270 | 3,180 | 3,205 | -25 | -0.8% | 608,000 |
| 2012/11/19 | 3,280 | 3,310 | 3,225 | 3,230 | -30 | -0.9% | 675,700 |
| 2012/11/16 | 3,260 | 3,300 | 3,235 | 3,260 | +60 | +1.9% | 692,000 |
| 2012/11/15 | 3,080 | 3,205 | 3,080 | 3,200 | +140 | +4.6% | 633,200 |
| 2012/11/14 | 3,090 | 3,095 | 3,040 | 3,060 | -35 | -1.1% | 423,800 |
| 2012/11/13 | 3,110 | 3,130 | 3,060 | 3,095 | +5 | +0.2% | 505,200 |
| 2012/11/12 | 3,090 | 3,140 | 3,085 | 3,090 | -15 | -0.5% | 525,500 |
| 2012/11/09 | 3,140 | 3,150 | 3,100 | 3,105 | -90 | -2.8% | 580,500 |
| 2012/11/08 | 3,180 | 3,250 | 3,180 | 3,195 | -25 | -0.8% | 525,700 |
| 2012/11/07 | 3,230 | 3,280 | 3,205 | 3,220 | +10 | +0.3% | 624,400 |
| 2012/11/06 | 3,255 | 3,260 | 3,195 | 3,210 | -85 | -2.6% | 627,900 |
| 2012/11/05 | 3,290 | 3,335 | 3,270 | 3,295 | +10 | +0.3% | 782,900 |
| 2012/11/02 | 3,205 | 3,285 | 3,195 | 3,285 | +140 | +4.5% | 830,700 |
| 2012/11/01 | 3,115 | 3,165 | 3,060 | 3,145 | -10 | -0.3% | 1,009,800 |
| 2012/10/31 | 3,060 | 3,165 | 3,035 | 3,155 | +65 | +2.1% | 1,227,900 |
| 2012/10/30 | 3,095 | 3,135 | 3,070 | 3,090 | +30 | +1% | 1,155,200 |
3051～
3100
件表示中 / 3736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 | 446,600円 | -7.1% | -31.8% | 1.68% | 22.05倍 | 1.29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 | 366,400円 | +15.4% | - | 1.75% | 20.73倍 | 3.39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 | 267,300円 | +3.9% | +0.7% | 2.10% | 17.06倍 | 2.61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 | 433,000円 | +0.3% | +0.6% | 4.04% | 11.09倍 | 1.14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 |
| セガサミーＨＤ | 328,800円 | +10.7% | +5.4% | 1.67% | 18.41倍 | 1.82倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
市場注目の銘柄
チャート関連のコラム
