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 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 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 |
| 2011/01/17 | 3,465 | 3,495 | 3,450 | 3,475 | +15 | +0.4% | 429,100 |
| 2011/01/14 | 3,465 | 3,495 | 3,450 | 3,460 | +15 | +0.4% | 629,600 |
| 2011/01/13 | 3,480 | 3,485 | 3,430 | 3,445 | +35 | +1% | 358,400 |
| 2011/01/12 | 3,420 | 3,485 | 3,400 | 3,410 | +25 | +0.7% | 812,100 |
| 2011/01/11 | 3,435 | 3,435 | 3,370 | 3,385 | -75 | -2.2% | 820,900 |
| 2011/01/07 | 3,455 | 3,470 | 3,445 | 3,460 | +10 | +0.3% | 307,900 |
| 2011/01/06 | 3,445 | 3,450 | 3,425 | 3,450 | +30 | +0.9% | 330,400 |
| 2011/01/05 | 3,450 | 3,480 | 3,410 | 3,420 | +10 | +0.3% | 640,300 |
| 2011/01/04 | 3,390 | 3,415 | 3,385 | 3,410 | +90 | +2.7% | 522,300 |
| 2010/12/30 | 3,340 | 3,370 | 3,310 | 3,320 | -40 | -1.2% | 372,400 |
| 2010/12/29 | 3,340 | 3,360 | 3,320 | 3,360 | +25 | +0.7% | 362,200 |
| 2010/12/28 | 3,330 | 3,360 | 3,325 | 3,335 | -10 | -0.3% | 271,100 |
| 2010/12/27 | 3,295 | 3,350 | 3,285 | 3,345 | +45 | +1.4% | 330,000 |
| 2010/12/24 | 3,285 | 3,305 | 3,270 | 3,300 | +10 | +0.3% | 386,700 |
| 2010/12/22 | 3,295 | 3,365 | 3,275 | 3,290 | -15 | -0.5% | 589,200 |
| 2010/12/21 | 3,295 | 3,330 | 3,270 | 3,305 | -5 | -0.2% | 674,700 |
| 2010/12/20 | 3,375 | 3,385 | 3,295 | 3,310 | -65 | -1.9% | 577,400 |
| 2010/12/17 | 3,365 | 3,390 | 3,335 | 3,375 | +35 | +1% | 567,800 |
| 2010/12/16 | 3,370 | 3,380 | 3,340 | 3,340 | -40 | -1.2% | 579,400 |
| 2010/12/15 | 3,400 | 3,410 | 3,370 | 3,380 | -10 | -0.3% | 553,200 |
| 2010/12/14 | 3,390 | 3,405 | 3,365 | 3,390 | +30 | +0.9% | 752,400 |
| 2010/12/13 | 3,295 | 3,370 | 3,285 | 3,360 | +95 | +2.9% | 1,054,700 |
| 2010/12/10 | 3,235 | 3,295 | 3,210 | 3,265 | +30 | +0.9% | 1,120,800 |
| 2010/12/09 | 3,240 | 3,280 | 3,220 | 3,235 | +65 | +2.1% | 985,900 |
| 2010/12/08 | 3,160 | 3,170 | 3,135 | 3,170 | +15 | +0.5% | 814,900 |
| 2010/12/07 | 3,130 | 3,155 | 3,120 | 3,155 | +30 | +1% | 736,500 |
3551～
3600
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
