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 |
|---|---|---|---|---|---|---|---|
| 2011/03/30 | 3,715 | 3,800 | 3,710 | 3,785 | +75 | +2% | 993,300 |
| 2011/03/29 | 3,620 | 3,720 | 3,580 | 3,710 | ±0 | ±0% | 1,044,200 |
| 2011/03/28 | 3,710 | 3,720 | 3,640 | 3,710 | +55 | +1.5% | 705,100 |
| 2011/03/25 | 3,695 | 3,775 | 3,630 | 3,655 | -25 | -0.7% | 1,317,100 |
| 2011/03/24 | 3,530 | 3,680 | 3,520 | 3,680 | +175 | +5% | 1,880,900 |
| 2011/03/23 | 3,520 | 3,550 | 3,475 | 3,505 | -40 | -1.1% | 867,600 |
| 2011/03/22 | 3,545 | 3,550 | 3,470 | 3,545 | +70 | +2% | 1,157,700 |
| 2011/03/18 | 3,535 | 3,590 | 3,445 | 3,475 | +10 | +0.3% | 1,107,600 |
| 2011/03/17 | 3,315 | 3,490 | 3,290 | 3,465 | +10 | +0.3% | 2,097,100 |
| 2011/03/16 | 3,380 | 3,500 | 3,375 | 3,455 | +265 | +8.3% | 2,068,300 |
| 2011/03/15 | 3,160 | 3,310 | 2,900 | 3,190 | +40 | +1.3% | 2,140,500 |
| 2011/03/14 | 3,115 | 3,235 | 3,100 | 3,150 | -175 | -5.3% | 1,108,900 |
| 2011/03/11 | 3,425 | 3,430 | 3,320 | 3,325 | -95 | -2.8% | 1,142,500 |
| 2011/03/10 | 3,430 | 3,460 | 3,390 | 3,420 | -15 | -0.4% | 459,000 |
| 2011/03/09 | 3,505 | 3,510 | 3,405 | 3,435 | -10 | -0.3% | 531,500 |
| 2011/03/08 | 3,450 | 3,505 | 3,435 | 3,445 | +25 | +0.7% | 660,000 |
| 2011/03/07 | 3,450 | 3,450 | 3,390 | 3,420 | -110 | -3.1% | 884,800 |
| 2011/03/04 | 3,585 | 3,590 | 3,510 | 3,530 | +10 | +0.3% | 597,800 |
| 2011/03/03 | 3,545 | 3,565 | 3,500 | 3,520 | +45 | +1.3% | 602,100 |
| 2011/03/02 | 3,460 | 3,530 | 3,435 | 3,475 | -15 | -0.4% | 1,039,400 |
| 2011/03/01 | 3,480 | 3,540 | 3,460 | 3,490 | +45 | +1.3% | 616,300 |
| 2011/02/28 | 3,400 | 3,470 | 3,370 | 3,445 | +95 | +2.8% | 1,151,000 |
| 2011/02/25 | 3,300 | 3,380 | 3,295 | 3,350 | +50 | +1.5% | 1,231,100 |
| 2011/02/24 | 3,360 | 3,370 | 3,285 | 3,300 | -65 | -1.9% | 1,049,100 |
| 2011/02/23 | 3,385 | 3,430 | 3,350 | 3,365 | -90 | -2.6% | 1,365,000 |
| 2011/02/22 | 3,490 | 3,495 | 3,440 | 3,455 | -90 | -2.5% | 843,700 |
| 2011/02/21 | 3,595 | 3,600 | 3,540 | 3,545 | -65 | -1.8% | 659,100 |
| 2011/02/18 | 3,635 | 3,645 | 3,595 | 3,610 | +15 | +0.4% | 638,500 |
| 2011/02/17 | 3,600 | 3,640 | 3,560 | 3,595 | -85 | -2.3% | 1,881,600 |
| 2011/02/16 | 3,670 | 3,700 | 3,660 | 3,680 | -15 | -0.4% | 586,200 |
| 2011/02/15 | 3,720 | 3,725 | 3,655 | 3,695 | +20 | +0.5% | 648,600 |
| 2011/02/14 | 3,655 | 3,680 | 3,600 | 3,675 | +45 | +1.2% | 767,700 |
| 2011/02/10 | 3,650 | 3,665 | 3,605 | 3,630 | -50 | -1.4% | 944,600 |
| 2011/02/09 | 3,770 | 3,780 | 3,655 | 3,680 | -85 | -2.3% | 878,900 |
| 2011/02/08 | 3,835 | 3,850 | 3,765 | 3,765 | -20 | -0.5% | 458,600 |
| 2011/02/07 | 3,765 | 3,805 | 3,760 | 3,785 | +25 | +0.7% | 512,000 |
| 2011/02/04 | 3,765 | 3,795 | 3,740 | 3,760 | +65 | +1.8% | 442,400 |
| 2011/02/03 | 3,695 | 3,735 | 3,660 | 3,695 | -55 | -1.5% | 613,600 |
| 2011/02/02 | 3,680 | 3,775 | 3,675 | 3,750 | +140 | +3.9% | 1,184,200 |
| 2011/02/01 | 3,620 | 3,620 | 3,570 | 3,610 | +55 | +1.5% | 712,700 |
| 2011/01/31 | 3,500 | 3,635 | 3,495 | 3,555 | -20 | -0.6% | 1,291,700 |
| 2011/01/28 | 3,480 | 3,575 | 3,450 | 3,575 | +35 | +1% | 814,800 |
| 2011/01/27 | 3,485 | 3,550 | 3,475 | 3,540 | +125 | +3.7% | 905,200 |
| 2011/01/26 | 3,420 | 3,445 | 3,405 | 3,415 | -40 | -1.2% | 286,400 |
| 2011/01/25 | 3,400 | 3,480 | 3,385 | 3,455 | +85 | +2.5% | 598,400 |
| 2011/01/24 | 3,320 | 3,395 | 3,310 | 3,370 | +80 | +2.4% | 894,900 |
| 2011/01/21 | 3,435 | 3,440 | 3,275 | 3,290 | -140 | -4.1% | 1,055,100 |
| 2011/01/20 | 3,500 | 3,510 | 3,415 | 3,430 | -80 | -2.3% | 620,100 |
| 2011/01/19 | 3,500 | 3,515 | 3,470 | 3,510 | +25 | +0.7% | 735,200 |
| 2011/01/18 | 3,470 | 3,500 | 3,460 | 3,485 | +10 | +0.3% | 388,600 |
3451～
3500
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
