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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/10/29 | 3,095 | 3,125 | 3,045 | 3,060 | -30 | -1% | 716,900 |
| 2012/10/26 | 3,165 | 3,165 | 3,075 | 3,090 | -80 | -2.5% | 762,200 |
| 2012/10/25 | 3,100 | 3,180 | 3,090 | 3,170 | +10 | +0.3% | 563,100 |
| 2012/10/24 | 3,165 | 3,270 | 3,145 | 3,160 | -15 | -0.5% | 1,045,600 |
| 2012/10/23 | 3,180 | 3,195 | 3,130 | 3,175 | +5 | +0.2% | 455,000 |
| 2012/10/22 | 3,110 | 3,180 | 3,100 | 3,170 | -30 | -0.9% | 622,500 |
| 2012/10/19 | 3,200 | 3,215 | 3,160 | 3,200 | -5 | -0.2% | 754,300 |
| 2012/10/18 | 3,160 | 3,215 | 3,135 | 3,205 | +65 | +2.1% | 1,443,800 |
| 2012/10/17 | 3,145 | 3,175 | 3,120 | 3,140 | +35 | +1.1% | 902,700 |
| 2012/10/16 | 3,065 | 3,105 | 3,015 | 3,105 | +45 | +1.5% | 837,000 |
| 2012/10/15 | 3,000 | 3,100 | 2,995 | 3,060 | +60 | +2% | 591,500 |
| 2012/10/12 | 3,010 | 3,055 | 2,997 | 3,000 | +37 | +1.2% | 534,600 |
| 2012/10/11 | 2,937 | 3,000 | 2,933 | 2,963 | -19 | -0.6% | 724,300 |
| 2012/10/10 | 2,995 | 3,000 | 2,961 | 2,982 | -83 | -2.7% | 1,172,300 |
| 2012/10/09 | 3,085 | 3,125 | 3,045 | 3,065 | -20 | -0.6% | 931,300 |
| 2012/10/05 | 3,060 | 3,095 | 3,025 | 3,085 | +45 | +1.5% | 657,500 |
| 2012/10/04 | 3,100 | 3,100 | 3,010 | 3,040 | -70 | -2.3% | 769,500 |
| 2012/10/03 | 3,060 | 3,120 | 3,060 | 3,110 | +55 | +1.8% | 645,600 |
3101～
3150
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
