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 |
|---|---|---|---|---|---|---|---|
| 2011/06/14 | 3,510 | 3,550 | 3,495 | 3,550 | +35 | +1% | 492,300 |
| 2011/06/13 | 3,390 | 3,530 | 3,370 | 3,515 | +75 | +2.2% | 721,100 |
| 2011/06/10 | 3,495 | 3,495 | 3,425 | 3,440 | -35 | -1% | 492,600 |
| 2011/06/09 | 3,430 | 3,475 | 3,400 | 3,475 | +20 | +0.6% | 465,300 |
| 2011/06/08 | 3,415 | 3,480 | 3,405 | 3,455 | +40 | +1.2% | 732,600 |
| 2011/06/07 | 3,275 | 3,415 | 3,275 | 3,415 | +110 | +3.3% | 797,400 |
| 2011/06/06 | 3,350 | 3,360 | 3,285 | 3,305 | -80 | -2.4% | 552,800 |
| 2011/06/03 | 3,370 | 3,420 | 3,350 | 3,385 | ±0 | ±0% | 556,200 |
| 2011/06/02 | 3,380 | 3,400 | 3,365 | 3,385 | -100 | -2.9% | 500,800 |
| 2011/06/01 | 3,490 | 3,490 | 3,445 | 3,485 | +35 | +1% | 578,200 |
| 2011/05/31 | 3,355 | 3,455 | 3,350 | 3,450 | +120 | +3.6% | 902,200 |
| 2011/05/30 | 3,310 | 3,365 | 3,265 | 3,330 | +15 | +0.5% | 393,500 |
| 2011/05/27 | 3,235 | 3,340 | 3,225 | 3,315 | -20 | -0.6% | 562,300 |
| 2011/05/26 | 3,355 | 3,365 | 3,325 | 3,335 | +25 | +0.8% | 313,900 |
| 2011/05/25 | 3,340 | 3,365 | 3,295 | 3,310 | -20 | -0.6% | 468,800 |
| 2011/05/24 | 3,280 | 3,355 | 3,265 | 3,330 | +55 | +1.7% | 818,200 |
| 2011/05/23 | 3,335 | 3,335 | 3,260 | 3,275 | -100 | -3% | 491,200 |
| 2011/05/20 | 3,445 | 3,445 | 3,375 | 3,375 | -70 | -2% | 483,300 |
| 2011/05/19 | 3,520 | 3,520 | 3,430 | 3,445 | -60 | -1.7% | 386,500 |
| 2011/05/18 | 3,480 | 3,530 | 3,465 | 3,505 | +40 | +1.2% | 413,400 |
| 2011/05/17 | 3,365 | 3,470 | 3,365 | 3,465 | +10 | +0.3% | 776,500 |
| 2011/05/16 | 3,465 | 3,510 | 3,440 | 3,455 | -80 | -2.3% | 563,000 |
| 2011/05/13 | 3,530 | 3,550 | 3,450 | 3,535 | -30 | -0.8% | 851,900 |
| 2011/05/12 | 3,615 | 3,645 | 3,565 | 3,565 | -60 | -1.7% | 478,600 |
| 2011/05/11 | 3,675 | 3,685 | 3,595 | 3,625 | -35 | -1% | 714,400 |
| 2011/05/10 | 3,695 | 3,700 | 3,650 | 3,660 | -35 | -0.9% | 464,300 |
| 2011/05/09 | 3,735 | 3,735 | 3,650 | 3,695 | -30 | -0.8% | 613,800 |
| 2011/05/06 | 3,755 | 3,760 | 3,720 | 3,725 | -110 | -2.9% | 579,200 |
| 2011/05/02 | 3,805 | 3,840 | 3,765 | 3,835 | +130 | +3.5% | 634,600 |
| 2011/04/28 | 3,760 | 3,835 | 3,655 | 3,705 | -15 | -0.4% | 1,318,800 |
| 2011/04/27 | 3,700 | 3,745 | 3,680 | 3,720 | +50 | +1.4% | 596,900 |
| 2011/04/26 | 3,715 | 3,720 | 3,640 | 3,670 | -55 | -1.5% | 728,900 |
| 2011/04/25 | 3,755 | 3,785 | 3,715 | 3,725 | -65 | -1.7% | 424,500 |
| 2011/04/22 | 3,780 | 3,815 | 3,745 | 3,790 | -25 | -0.7% | 418,000 |
| 2011/04/21 | 3,805 | 3,820 | 3,755 | 3,815 | +45 | +1.2% | 297,000 |
| 2011/04/20 | 3,745 | 3,780 | 3,710 | 3,770 | +50 | +1.3% | 489,600 |
| 2011/04/19 | 3,730 | 3,770 | 3,715 | 3,720 | -15 | -0.4% | 334,800 |
| 2011/04/18 | 3,780 | 3,815 | 3,735 | 3,735 | -40 | -1.1% | 428,700 |
| 2011/04/15 | 3,780 | 3,845 | 3,765 | 3,775 | ±0 | ±0% | 587,500 |
| 2011/04/14 | 3,730 | 3,795 | 3,715 | 3,775 | +20 | +0.5% | 489,900 |
| 2011/04/13 | 3,705 | 3,765 | 3,695 | 3,755 | +55 | +1.5% | 443,700 |
| 2011/04/12 | 3,735 | 3,765 | 3,680 | 3,700 | -60 | -1.6% | 361,000 |
| 2011/04/11 | 3,775 | 3,800 | 3,750 | 3,760 | -10 | -0.3% | 252,900 |
| 2011/04/08 | 3,715 | 3,790 | 3,700 | 3,770 | +20 | +0.5% | 687,400 |
| 2011/04/07 | 3,815 | 3,825 | 3,750 | 3,750 | -5 | -0.1% | 477,500 |
| 2011/04/06 | 3,790 | 3,800 | 3,720 | 3,755 | -80 | -2.1% | 734,500 |
| 2011/04/05 | 3,885 | 3,895 | 3,810 | 3,835 | -35 | -0.9% | 749,300 |
| 2011/04/04 | 3,870 | 3,915 | 3,860 | 3,870 | +15 | +0.4% | 895,500 |
| 2011/04/01 | 3,860 | 3,930 | 3,845 | 3,855 | -15 | -0.4% | 762,800 |
| 2011/03/31 | 3,825 | 3,875 | 3,795 | 3,870 | +85 | +2.2% | 957,700 |
3401～
3450
件表示中 / 3694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 | 422,500円 | - | - | - | - | 1.23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 |
| ＩＨＩ | 1,225,500円 | +21.0% | - | 0.98% | 20.61倍 | 4.57倍 |
|
航空エンジン、大型ボイラー、ターボチャージャーに強い。持分にＪＦＥとの造船合弁ＪＭＵ |
| ダイフク | 384,200円 | +15.4% | - | 1.67% | 21.73倍 | 3.55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 | 230,000円 | +3.9% | +0.7% | 2.43% | 14.68倍 | 2.25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 | 428,400円 | +0.3% | +0.6% | 4.08% | 10.98倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
