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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,443 | 1,447 | 1,429 | 1,437 | -33 | -2.2% | 164,600 |
| 2022/09/21 | 1,498 | 1,498 | 1,462 | 1,470 | -21 | -1.4% | 165,100 |
| 2022/09/20 | 1,480 | 1,498 | 1,480 | 1,491 | +28 | +1.9% | 188,500 |
| 2022/09/16 | 1,449 | 1,470 | 1,449 | 1,463 | +8 | +0.5% | 190,400 |
| 2022/09/15 | 1,449 | 1,458 | 1,435 | 1,455 | +13 | +0.9% | 131,600 |
| 2022/09/14 | 1,442 | 1,456 | 1,431 | 1,442 | -30 | -2% | 170,700 |
| 2022/09/13 | 1,472 | 1,476 | 1,463 | 1,472 | +5 | +0.3% | 79,000 |
| 2022/09/12 | 1,459 | 1,479 | 1,456 | 1,467 | +9 | +0.6% | 101,300 |
| 2022/09/09 | 1,455 | 1,474 | 1,455 | 1,458 | -10 | -0.7% | 118,600 |
| 2022/09/08 | 1,465 | 1,479 | 1,458 | 1,468 | +19 | +1.3% | 199,600 |
| 2022/09/07 | 1,476 | 1,476 | 1,447 | 1,449 | -13 | -0.9% | 152,000 |
| 2022/09/06 | 1,460 | 1,473 | 1,448 | 1,462 | +1 | +0.1% | 198,500 |
| 2022/09/05 | 1,465 | 1,471 | 1,449 | 1,461 | -5 | -0.3% | 182,700 |
| 2022/09/02 | 1,469 | 1,470 | 1,441 | 1,466 | +2 | +0.1% | 165,900 |
| 2022/09/01 | 1,480 | 1,490 | 1,458 | 1,464 | -20 | -1.3% | 208,900 |
| 2022/08/31 | 1,469 | 1,486 | 1,469 | 1,484 | +5 | +0.3% | 208,400 |
| 2022/08/30 | 1,466 | 1,479 | 1,466 | 1,479 | +18 | +1.2% | 90,800 |
| 2022/08/29 | 1,455 | 1,468 | 1,452 | 1,461 | -18 | -1.2% | 118,700 |
| 2022/08/26 | 1,475 | 1,489 | 1,475 | 1,479 | +13 | +0.9% | 132,000 |
| 2022/08/25 | 1,452 | 1,473 | 1,452 | 1,466 | +16 | +1.1% | 102,000 |
| 2022/08/24 | 1,465 | 1,474 | 1,449 | 1,450 | -20 | -1.4% | 171,700 |
| 2022/08/23 | 1,464 | 1,477 | 1,459 | 1,470 | -10 | -0.7% | 163,900 |
| 2022/08/22 | 1,469 | 1,488 | 1,461 | 1,480 | +8 | +0.5% | 169,700 |
| 2022/08/19 | 1,471 | 1,486 | 1,470 | 1,472 | +4 | +0.3% | 128,100 |
| 2022/08/18 | 1,444 | 1,468 | 1,442 | 1,468 | +10 | +0.7% | 119,800 |
| 2022/08/17 | 1,456 | 1,463 | 1,453 | 1,458 | +10 | +0.7% | 116,400 |
| 2022/08/16 | 1,450 | 1,455 | 1,436 | 1,448 | +3 | +0.2% | 123,100 |
| 2022/08/15 | 1,430 | 1,448 | 1,429 | 1,445 | +17 | +1.2% | 114,400 |
| 2022/08/12 | 1,439 | 1,444 | 1,418 | 1,428 | +11 | +0.8% | 132,700 |
| 2022/08/10 | 1,410 | 1,422 | 1,403 | 1,417 | -12 | -0.8% | 90,200 |
| 2022/08/09 | 1,446 | 1,446 | 1,413 | 1,429 | -23 | -1.6% | 230,300 |
| 2022/08/08 | 1,478 | 1,478 | 1,448 | 1,452 | -18 | -1.2% | 165,100 |
| 2022/08/05 | 1,455 | 1,475 | 1,448 | 1,470 | +14 | +1% | 188,100 |
| 2022/08/04 | 1,458 | 1,474 | 1,440 | 1,456 | +18 | +1.3% | 219,900 |
| 2022/08/03 | 1,390 | 1,444 | 1,383 | 1,438 | +64 | +4.7% | 255,100 |
| 2022/08/02 | 1,359 | 1,378 | 1,357 | 1,374 | +15 | +1.1% | 385,200 |
| 2022/08/01 | 1,391 | 1,395 | 1,352 | 1,359 | -27 | -1.9% | 392,300 |
| 2022/07/29 | 1,400 | 1,405 | 1,383 | 1,386 | -15 | -1.1% | 331,500 |
| 2022/07/28 | 1,347 | 1,407 | 1,330 | 1,401 | -66 | -4.5% | 947,800 |
| 2022/07/27 | 1,485 | 1,485 | 1,458 | 1,467 | -29 | -1.9% | 368,800 |
| 2022/07/26 | 1,471 | 1,504 | 1,465 | 1,496 | +28 | +1.9% | 329,600 |
| 2022/07/25 | 1,475 | 1,489 | 1,461 | 1,468 | -27 | -1.8% | 251,100 |
| 2022/07/22 | 1,453 | 1,505 | 1,449 | 1,495 | +64 | +4.5% | 716,600 |
| 2022/07/21 | 1,420 | 1,431 | 1,411 | 1,431 | +11 | +0.8% | 328,300 |
| 2022/07/20 | 1,417 | 1,427 | 1,413 | 1,420 | +18 | +1.3% | 220,200 |
| 2022/07/19 | 1,399 | 1,405 | 1,375 | 1,402 | +15 | +1.1% | 196,200 |
| 2022/07/15 | 1,388 | 1,396 | 1,377 | 1,387 | -1 | -0.1% | 276,100 |
| 2022/07/14 | 1,352 | 1,388 | 1,345 | 1,388 | +66 | +5% | 391,300 |
| 2022/07/13 | 1,315 | 1,325 | 1,312 | 1,322 | +22 | +1.7% | 111,600 |
| 2022/07/12 | 1,324 | 1,325 | 1,297 | 1,300 | -47 | -3.5% | 188,600 |
701～
750
件表示中 / 2782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 | 197,100円 | +5.2% | +12.6% | 2.54% | 12.14倍 | 0.93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 |
| 芝浦電子 | 607,000円 | - | - | - | - | 2.48倍 |
|
温度センサー最大手。電動車、調理・空調家電用など展開。ミネベアミツミ、ヤゲオがＴＯＢ合戦 |
| ニチコン | 133,600円 | +2.4% | -6.8% | 2.69% | 14.95倍 | 0.81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 |
| ワコム | 68,400円 | -4.9% | +10.6% | 3.22% | 10.82倍 | 2.98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 |
| 日セラミ | 320,000円 | +3.9% | +2.7% | 3.91% | 16.17倍 | 1.38倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
市場注目の銘柄
チャート関連のコラム
