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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 1,691 | 1,691 | 1,691 | 1,691 | +300 | +21.6% | 367,400 |
| 2023/03/17 | 1,408 | 1,408 | 1,386 | 1,391 | +13 | +0.9% | 147,200 |
| 2023/03/16 | 1,387 | 1,392 | 1,362 | 1,378 | -33 | -2.3% | 155,400 |
| 2023/03/15 | 1,403 | 1,415 | 1,394 | 1,411 | +17 | +1.2% | 183,400 |
| 2023/03/14 | 1,426 | 1,432 | 1,388 | 1,394 | -46 | -3.2% | 230,600 |
| 2023/03/13 | 1,451 | 1,451 | 1,420 | 1,440 | -40 | -2.7% | 132,700 |
| 2023/03/10 | 1,483 | 1,492 | 1,471 | 1,480 | -19 | -1.3% | 196,300 |
| 2023/03/09 | 1,498 | 1,504 | 1,491 | 1,499 | +4 | +0.3% | 167,200 |
| 2023/03/08 | 1,472 | 1,497 | 1,451 | 1,495 | +29 | +2% | 229,100 |
| 2023/03/07 | 1,469 | 1,472 | 1,459 | 1,466 | -4 | -0.3% | 126,600 |
| 2023/03/06 | 1,469 | 1,478 | 1,456 | 1,470 | +1 | +0.1% | 126,800 |
| 2023/03/03 | 1,470 | 1,480 | 1,461 | 1,469 | +3 | +0.2% | 133,500 |
| 2023/03/02 | 1,479 | 1,484 | 1,459 | 1,466 | +7 | +0.5% | 183,000 |
| 2023/03/01 | 1,442 | 1,459 | 1,434 | 1,459 | +7 | +0.5% | 126,500 |
| 2023/02/28 | 1,470 | 1,475 | 1,446 | 1,452 | -12 | -0.8% | 155,700 |
| 2023/02/27 | 1,455 | 1,475 | 1,455 | 1,464 | +7 | +0.5% | 78,100 |
| 2023/02/24 | 1,440 | 1,464 | 1,435 | 1,457 | +30 | +2.1% | 139,300 |
| 2023/02/22 | 1,462 | 1,462 | 1,424 | 1,427 | -43 | -2.9% | 114,900 |
| 2023/02/21 | 1,462 | 1,476 | 1,452 | 1,470 | +6 | +0.4% | 68,100 |
| 2023/02/20 | 1,465 | 1,478 | 1,464 | 1,464 | +2 | +0.1% | 58,700 |
| 2023/02/17 | 1,451 | 1,468 | 1,442 | 1,462 | -1 | -0.1% | 76,500 |
| 2023/02/16 | 1,469 | 1,480 | 1,462 | 1,463 | -6 | -0.4% | 112,400 |
| 2023/02/15 | 1,445 | 1,470 | 1,445 | 1,469 | +30 | +2.1% | 157,200 |
| 2023/02/14 | 1,442 | 1,448 | 1,436 | 1,439 | +15 | +1.1% | 78,600 |
| 2023/02/13 | 1,437 | 1,437 | 1,423 | 1,424 | -17 | -1.2% | 64,600 |
| 2023/02/10 | 1,436 | 1,453 | 1,430 | 1,441 | -11 | -0.8% | 136,500 |
| 2023/02/09 | 1,430 | 1,464 | 1,427 | 1,452 | +8 | +0.6% | 160,100 |
| 2023/02/08 | 1,440 | 1,451 | 1,432 | 1,444 | +6 | +0.4% | 154,400 |
| 2023/02/07 | 1,443 | 1,460 | 1,436 | 1,438 | -4 | -0.3% | 173,100 |
| 2023/02/06 | 1,450 | 1,463 | 1,441 | 1,442 | +14 | +1% | 150,100 |
| 2023/02/03 | 1,432 | 1,451 | 1,422 | 1,428 | -19 | -1.3% | 172,200 |
| 2023/02/02 | 1,474 | 1,474 | 1,443 | 1,447 | -36 | -2.4% | 194,600 |
| 2023/02/01 | 1,485 | 1,530 | 1,476 | 1,483 | +70 | +5% | 549,200 |
| 2023/01/31 | 1,407 | 1,423 | 1,389 | 1,413 | +6 | +0.4% | 230,700 |
| 2023/01/30 | 1,420 | 1,422 | 1,395 | 1,407 | -26 | -1.8% | 161,000 |
| 2023/01/27 | 1,446 | 1,454 | 1,433 | 1,433 | +1 | +0.1% | 125,300 |
| 2023/01/26 | 1,453 | 1,462 | 1,425 | 1,432 | -15 | -1% | 86,400 |
| 2023/01/25 | 1,428 | 1,463 | 1,425 | 1,447 | +22 | +1.5% | 197,900 |
| 2023/01/24 | 1,434 | 1,441 | 1,422 | 1,425 | -4 | -0.3% | 125,300 |
| 2023/01/23 | 1,394 | 1,431 | 1,385 | 1,429 | +35 | +2.5% | 156,900 |
| 2023/01/20 | 1,393 | 1,402 | 1,387 | 1,394 | +1 | +0.1% | 142,700 |
| 2023/01/19 | 1,415 | 1,426 | 1,391 | 1,393 | -40 | -2.8% | 250,800 |
| 2023/01/18 | 1,406 | 1,463 | 1,393 | 1,433 | +87 | +6.5% | 455,600 |
| 2023/01/17 | 1,336 | 1,351 | 1,336 | 1,346 | +10 | +0.7% | 91,200 |
| 2023/01/16 | 1,342 | 1,349 | 1,325 | 1,336 | -11 | -0.8% | 84,900 |
| 2023/01/13 | 1,377 | 1,383 | 1,346 | 1,347 | -30 | -2.2% | 121,200 |
| 2023/01/12 | 1,390 | 1,394 | 1,376 | 1,377 | -17 | -1.2% | 118,700 |
| 2023/01/11 | 1,365 | 1,402 | 1,365 | 1,394 | +40 | +3% | 116,700 |
| 2023/01/10 | 1,364 | 1,369 | 1,353 | 1,354 | +3 | +0.2% | 115,600 |
| 2023/01/06 | 1,330 | 1,357 | 1,322 | 1,351 | +11 | +0.8% | 150,700 |
551～
600
件表示中 / 2751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 | 182,200円 | +5.2% | +12.6% | 2.74% | 11.22倍 | 0.86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 |
| ＥＩＺＯ | 209,100円 | +5.6% | +33.9% | 5.26% | 19.56倍 | 0.69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 |
| ワコム | 67,400円 | -4.9% | +10.6% | 3.26% | 10.67倍 | 2.94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 |
| ニチコン | 116,800円 | +2.4% | -6.8% | 3.08% | 13.07倍 | 0.71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 |
| ホーチキ | 305,000円 | 0.0% | +2.7% | 2.62% | 10.53倍 | 1.28倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
市場注目の銘柄
チャート関連のコラム
