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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 2,200 | 2,204 | 2,163 | 2,172 | -15 | -0.7% | 252,900 |
| 2025/09/11 | 2,168 | 2,187 | 2,146 | 2,187 | +55 | +2.6% | 151,200 |
| 2025/09/10 | 2,134 | 2,138 | 2,118 | 2,132 | +1 | ±0% | 75,100 |
| 2025/09/09 | 2,159 | 2,171 | 2,122 | 2,131 | -22 | -1% | 112,000 |
| 2025/09/08 | 2,152 | 2,167 | 2,138 | 2,153 | +12 | +0.6% | 112,700 |
| 2025/09/05 | 2,112 | 2,143 | 2,099 | 2,141 | +49 | +2.3% | 101,900 |
| 2025/09/04 | 2,091 | 2,101 | 2,063 | 2,092 | -1 | ±0% | 118,000 |
| 2025/09/03 | 2,112 | 2,118 | 2,079 | 2,093 | -9 | -0.4% | 97,300 |
| 2025/09/02 | 2,114 | 2,138 | 2,086 | 2,102 | +13 | +0.6% | 163,900 |
| 2025/09/01 | 2,100 | 2,100 | 2,048 | 2,089 | +15 | +0.7% | 197,400 |
| 2025/08/29 | 2,085 | 2,089 | 2,070 | 2,074 | +9 | +0.4% | 107,900 |
| 2025/08/28 | 2,070 | 2,082 | 2,054 | 2,065 | +5 | +0.2% | 90,000 |
| 2025/08/27 | 2,075 | 2,075 | 2,044 | 2,060 | -10 | -0.5% | 98,400 |
| 2025/08/26 | 2,075 | 2,077 | 2,049 | 2,070 | +1 | ±0% | 110,900 |
| 2025/08/25 | 2,040 | 2,070 | 2,039 | 2,069 | +31 | +1.5% | 149,200 |
| 2025/08/22 | 2,034 | 2,038 | 2,019 | 2,038 | +18 | +0.9% | 89,100 |
| 2025/08/21 | 2,011 | 2,034 | 2,004 | 2,020 | +2 | +0.1% | 93,300 |
| 2025/08/20 | 2,015 | 2,031 | 2,013 | 2,018 | -5 | -0.2% | 82,900 |
| 2025/08/19 | 2,019 | 2,035 | 2,010 | 2,023 | -5 | -0.2% | 91,500 |
| 2025/08/18 | 1,986 | 2,028 | 1,978 | 2,028 | +42 | +2.1% | 196,000 |
| 2025/08/15 | 1,955 | 1,987 | 1,950 | 1,986 | +22 | +1.1% | 151,900 |
| 2025/08/14 | 1,966 | 1,966 | 1,936 | 1,964 | -7 | -0.4% | 114,900 |
| 2025/08/13 | 1,964 | 1,989 | 1,958 | 1,971 | +5 | +0.3% | 172,200 |
| 2025/08/12 | 1,969 | 1,988 | 1,957 | 1,966 | +9 | +0.5% | 137,100 |
| 2025/08/08 | 1,956 | 1,969 | 1,946 | 1,957 | +10 | +0.5% | 90,100 |
| 2025/08/07 | 1,934 | 1,956 | 1,930 | 1,947 | +12 | +0.6% | 148,400 |
| 2025/08/06 | 1,931 | 1,947 | 1,922 | 1,935 | +1 | +0.1% | 117,000 |
| 2025/08/05 | 1,935 | 1,954 | 1,919 | 1,934 | +4 | +0.2% | 102,300 |
| 2025/08/04 | 1,931 | 1,945 | 1,911 | 1,930 | -41 | -2.1% | 149,300 |
| 2025/08/01 | 2,020 | 2,045 | 1,953 | 1,971 | -44 | -2.2% | 333,700 |
| 2025/07/31 | 1,990 | 2,027 | 1,976 | 2,015 | +20 | +1% | 156,300 |
| 2025/07/30 | 1,976 | 1,999 | 1,971 | 1,995 | ±0 | ±0% | 148,200 |
| 2025/07/29 | 1,965 | 1,995 | 1,965 | 1,995 | +31 | +1.6% | 160,800 |
| 2025/07/28 | 1,925 | 1,977 | 1,925 | 1,964 | +42 | +2.2% | 176,600 |
| 2025/07/25 | 1,907 | 1,928 | 1,886 | 1,922 | -6 | -0.3% | 136,500 |
| 2025/07/24 | 1,942 | 1,950 | 1,919 | 1,928 | +8 | +0.4% | 144,000 |
| 2025/07/23 | 1,869 | 1,930 | 1,864 | 1,920 | +78 | +4.2% | 203,800 |
| 2025/07/22 | 1,858 | 1,892 | 1,836 | 1,842 | -11 | -0.6% | 138,300 |
| 2025/07/18 | 1,845 | 1,885 | 1,828 | 1,853 | +2 | +0.1% | 150,500 |
| 2025/07/17 | 1,823 | 1,851 | 1,817 | 1,851 | +13 | +0.7% | 94,300 |
| 2025/07/16 | 1,848 | 1,865 | 1,837 | 1,838 | -10 | -0.5% | 113,300 |
| 2025/07/15 | 1,836 | 1,852 | 1,831 | 1,848 | +23 | +1.3% | 119,300 |
| 2025/07/14 | 1,833 | 1,841 | 1,820 | 1,825 | -11 | -0.6% | 74,200 |
| 2025/07/11 | 1,862 | 1,866 | 1,836 | 1,836 | +4 | +0.2% | 102,600 |
| 2025/07/10 | 1,853 | 1,858 | 1,819 | 1,832 | -36 | -1.9% | 178,900 |
| 2025/07/09 | 1,862 | 1,886 | 1,862 | 1,868 | +11 | +0.6% | 126,600 |
| 2025/07/08 | 1,851 | 1,864 | 1,849 | 1,857 | +5 | +0.3% | 125,100 |
| 2025/07/07 | 1,905 | 1,905 | 1,849 | 1,852 | -58 | -3% | 93,900 |
| 2025/07/04 | 1,925 | 1,934 | 1,910 | 1,910 | -3 | -0.2% | 78,900 |
| 2025/07/03 | 1,938 | 1,947 | 1,911 | 1,913 | -1 | -0.1% | 120,700 |
1～
50
件表示中 / 2811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 | 217,400円 | +5.2% | +12.6% | 2.30% | 13.40倍 | 1.03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 |
| ワコム | 76,900円 | -4.9% | +10.6% | 2.86% | 12.17倍 | 3.35倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
| ｓａｎｔｅｃＨＤ | 852,000円 | +8.2% | -8.7% | 1.76% | 20.88倍 | 4.67倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| ＥＩＺＯ | 228,900円 | +5.6% | +33.9% | 4.81% | 21.41倍 | 0.75倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| ニチコン | 143,400円 | +2.4% | -6.8% | 2.51% | 16.05倍 | 0.87倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
市場注目の銘柄
チャート関連のコラム
