マクセルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,498 | 1,513 | 1,483 | 1,508 | +4 | +0.3% | 233,100 |
| 2024/04/25 | 1,519 | 1,519 | 1,499 | 1,504 | -14 | -0.9% | 170,700 |
| 2024/04/24 | 1,502 | 1,518 | 1,498 | 1,518 | +26 | +1.7% | 232,100 |
| 2024/04/23 | 1,503 | 1,505 | 1,479 | 1,492 | -9 | -0.6% | 254,000 |
| 2024/04/22 | 1,502 | 1,512 | 1,494 | 1,501 | ±0 | ±0% | 206,300 |
| 2024/04/19 | 1,530 | 1,532 | 1,488 | 1,501 | -51 | -3.3% | 202,000 |
| 2024/04/18 | 1,507 | 1,553 | 1,502 | 1,552 | +40 | +2.6% | 227,400 |
| 2024/04/17 | 1,530 | 1,535 | 1,504 | 1,512 | -4 | -0.3% | 148,300 |
| 2024/04/16 | 1,548 | 1,548 | 1,500 | 1,516 | -39 | -2.5% | 312,300 |
| 2024/04/15 | 1,530 | 1,556 | 1,524 | 1,555 | +23 | +1.5% | 142,200 |
| 2024/04/12 | 1,540 | 1,551 | 1,531 | 1,532 | +2 | +0.1% | 191,100 |
| 2024/04/11 | 1,537 | 1,540 | 1,523 | 1,530 | -28 | -1.8% | 146,800 |
| 2024/04/10 | 1,552 | 1,559 | 1,549 | 1,558 | +5 | +0.3% | 86,300 |
| 2024/04/09 | 1,557 | 1,557 | 1,544 | 1,553 | +4 | +0.3% | 114,400 |
| 2024/04/08 | 1,560 | 1,565 | 1,540 | 1,549 | -5 | -0.3% | 163,100 |
| 2024/04/05 | 1,540 | 1,556 | 1,532 | 1,554 | +7 | +0.5% | 145,800 |
| 2024/04/04 | 1,556 | 1,563 | 1,545 | 1,547 | -27 | -1.7% | 157,300 |
| 2024/04/03 | 1,554 | 1,589 | 1,542 | 1,574 | +30 | +1.9% | 192,200 |
| 2024/04/02 | 1,562 | 1,562 | 1,541 | 1,544 | -18 | -1.2% | 151,900 |
| 2024/04/01 | 1,605 | 1,610 | 1,560 | 1,562 | -31 | -1.9% | 157,500 |
| 2024/03/29 | 1,585 | 1,594 | 1,578 | 1,593 | +11 | +0.7% | 87,000 |
| 2024/03/28 | 1,572 | 1,593 | 1,568 | 1,582 | -16 | -1% | 189,900 |
| 2024/03/27 | 1,600 | 1,620 | 1,592 | 1,598 | +16 | +1% | 273,300 |
| 2024/03/26 | 1,567 | 1,590 | 1,567 | 1,582 | -6 | -0.4% | 155,200 |
| 2024/03/25 | 1,602 | 1,615 | 1,587 | 1,588 | -37 | -2.3% | 221,500 |
| 2024/03/22 | 1,629 | 1,629 | 1,607 | 1,625 | +1 | +0.1% | 180,100 |
| 2024/03/21 | 1,635 | 1,637 | 1,614 | 1,624 | -13 | -0.8% | 265,100 |
| 2024/03/19 | 1,570 | 1,637 | 1,570 | 1,637 | +73 | +4.7% | 441,700 |
| 2024/03/18 | 1,540 | 1,564 | 1,535 | 1,564 | +39 | +2.6% | 279,000 |
| 2024/03/15 | 1,516 | 1,529 | 1,516 | 1,525 | +3 | +0.2% | 146,300 |
| 2024/03/14 | 1,515 | 1,523 | 1,507 | 1,522 | +8 | +0.5% | 194,200 |
| 2024/03/13 | 1,549 | 1,549 | 1,511 | 1,514 | -29 | -1.9% | 216,500 |
| 2024/03/12 | 1,539 | 1,544 | 1,518 | 1,543 | ±0 | ±0% | 146,400 |
| 2024/03/11 | 1,565 | 1,565 | 1,528 | 1,543 | -46 | -2.9% | 215,600 |
| 2024/03/08 | 1,545 | 1,595 | 1,543 | 1,589 | +25 | +1.6% | 247,300 |
| 2024/03/07 | 1,596 | 1,600 | 1,557 | 1,564 | -11 | -0.7% | 255,700 |
| 2024/03/06 | 1,553 | 1,579 | 1,549 | 1,575 | +15 | +1% | 133,500 |
| 2024/03/05 | 1,568 | 1,570 | 1,554 | 1,560 | -7 | -0.4% | 124,000 |
| 2024/03/04 | 1,577 | 1,577 | 1,555 | 1,567 | -7 | -0.4% | 215,800 |
| 2024/03/01 | 1,563 | 1,583 | 1,551 | 1,574 | +18 | +1.2% | 197,400 |
| 2024/02/29 | 1,561 | 1,561 | 1,541 | 1,556 | -10 | -0.6% | 211,400 |
| 2024/02/28 | 1,575 | 1,579 | 1,563 | 1,566 | -18 | -1.1% | 199,100 |
| 2024/02/27 | 1,589 | 1,598 | 1,578 | 1,584 | -5 | -0.3% | 137,400 |
| 2024/02/26 | 1,603 | 1,610 | 1,583 | 1,589 | -7 | -0.4% | 139,500 |
| 2024/02/22 | 1,588 | 1,604 | 1,586 | 1,596 | +18 | +1.1% | 149,000 |
| 2024/02/21 | 1,582 | 1,583 | 1,567 | 1,578 | -7 | -0.4% | 99,300 |
| 2024/02/20 | 1,572 | 1,589 | 1,563 | 1,585 | +20 | +1.3% | 180,000 |
| 2024/02/19 | 1,556 | 1,569 | 1,550 | 1,565 | -1 | -0.1% | 240,400 |
| 2024/02/16 | 1,560 | 1,575 | 1,558 | 1,566 | +9 | +0.6% | 239,900 |
| 2024/02/15 | 1,582 | 1,582 | 1,555 | 1,557 | -8 | -0.5% | 96,600 |
1～
50
件表示中 / 2473件
類似銘柄と比較する
現在ご覧いただいている「マクセル」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 |
|---|---|---|---|---|---|---|---|---|
| マクセル | 150,800円 | -2.1% | +21.9% | 2.65% | 11.92倍 | 0.77倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| ＪＤＩ | 2,000円 | -8.8% | - | 0.00% | - | 0.80倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。用途拡大や顧客分散で経営再建中 |
| イリソ電子 | 306,000円 | +3.0% | -9.3% | 2.94% | 13.58倍 | 0.99倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
| メガチップス | 354,500円 | -13.8% | -54.9% | 1.41% | 15.80倍 | 0.86倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。持分に米ＭＥＭＳ発振器会社 |
| 日セラミ | 268,100円 | +6.3% | +3.5% | 3.73% | 16.18倍 | 1.25倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
市場注目の銘柄
チャート関連のコラム
