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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 1,212 | 1,214 | 1,200 | 1,202 | +3 | +0.3% | 100,600 |
| 2022/05/26 | 1,199 | 1,214 | 1,199 | 1,199 | +7 | +0.6% | 89,700 |
| 2022/05/25 | 1,201 | 1,206 | 1,187 | 1,192 | -15 | -1.2% | 153,700 |
| 2022/05/24 | 1,231 | 1,232 | 1,207 | 1,207 | -26 | -2.1% | 137,600 |
| 2022/05/23 | 1,229 | 1,239 | 1,220 | 1,233 | +13 | +1.1% | 97,800 |
| 2022/05/20 | 1,216 | 1,226 | 1,205 | 1,220 | -7 | -0.6% | 144,100 |
| 2022/05/19 | 1,171 | 1,227 | 1,170 | 1,227 | +11 | +0.9% | 260,200 |
| 2022/05/18 | 1,240 | 1,245 | 1,211 | 1,216 | -8 | -0.7% | 197,400 |
| 2022/05/17 | 1,210 | 1,246 | 1,206 | 1,224 | +20 | +1.7% | 242,800 |
| 2022/05/16 | 1,252 | 1,254 | 1,200 | 1,204 | +47 | +4.1% | 559,600 |
| 2022/05/13 | 1,124 | 1,162 | 1,124 | 1,157 | +27 | +2.4% | 101,800 |
| 2022/05/12 | 1,141 | 1,151 | 1,130 | 1,130 | -14 | -1.2% | 85,900 |
| 2022/05/11 | 1,143 | 1,151 | 1,139 | 1,144 | -1 | -0.1% | 60,000 |
| 2022/05/10 | 1,135 | 1,152 | 1,128 | 1,145 | -7 | -0.6% | 108,300 |
| 2022/05/09 | 1,156 | 1,169 | 1,150 | 1,152 | -28 | -2.4% | 90,200 |
| 2022/05/06 | 1,179 | 1,189 | 1,166 | 1,180 | +7 | +0.6% | 182,200 |
| 2022/05/02 | 1,168 | 1,179 | 1,159 | 1,173 | +9 | +0.8% | 90,300 |
| 2022/04/28 | 1,133 | 1,164 | 1,133 | 1,164 | +29 | +2.6% | 81,500 |
| 2022/04/27 | 1,121 | 1,135 | 1,117 | 1,135 | -5 | -0.4% | 146,700 |
| 2022/04/26 | 1,144 | 1,153 | 1,128 | 1,140 | -2 | -0.2% | 101,600 |
| 2022/04/25 | 1,150 | 1,154 | 1,136 | 1,142 | -23 | -2% | 109,200 |
| 2022/04/22 | 1,174 | 1,179 | 1,162 | 1,165 | -26 | -2.2% | 93,600 |
| 2022/04/21 | 1,158 | 1,200 | 1,158 | 1,191 | +28 | +2.4% | 192,300 |
| 2022/04/20 | 1,145 | 1,193 | 1,145 | 1,163 | +26 | +2.3% | 184,800 |
| 2022/04/19 | 1,140 | 1,149 | 1,110 | 1,137 | +8 | +0.7% | 240,700 |
| 2022/04/18 | 1,134 | 1,144 | 1,118 | 1,129 | -33 | -2.8% | 109,200 |
| 2022/04/15 | 1,157 | 1,166 | 1,147 | 1,162 | -12 | -1% | 99,500 |
| 2022/04/14 | 1,158 | 1,183 | 1,158 | 1,174 | +7 | +0.6% | 67,900 |
| 2022/04/13 | 1,158 | 1,170 | 1,158 | 1,167 | +6 | +0.5% | 88,400 |
| 2022/04/12 | 1,172 | 1,182 | 1,159 | 1,161 | -11 | -0.9% | 108,700 |
| 2022/04/11 | 1,169 | 1,178 | 1,161 | 1,172 | +3 | +0.3% | 87,700 |
| 2022/04/08 | 1,186 | 1,189 | 1,147 | 1,169 | -12 | -1% | 142,800 |
| 2022/04/07 | 1,181 | 1,186 | 1,158 | 1,181 | -15 | -1.3% | 124,500 |
| 2022/04/06 | 1,213 | 1,215 | 1,188 | 1,196 | -22 | -1.8% | 143,000 |
| 2022/04/05 | 1,232 | 1,234 | 1,207 | 1,218 | -5 | -0.4% | 121,100 |
| 2022/04/04 | 1,207 | 1,224 | 1,200 | 1,223 | +9 | +0.7% | 67,800 |
| 2022/04/01 | 1,190 | 1,220 | 1,171 | 1,214 | +12 | +1% | 141,200 |
| 2022/03/31 | 1,204 | 1,227 | 1,202 | 1,202 | -27 | -2.2% | 143,000 |
| 2022/03/30 | 1,230 | 1,234 | 1,214 | 1,229 | -10 | -0.8% | 115,700 |
| 2022/03/29 | 1,218 | 1,240 | 1,207 | 1,239 | +19 | +1.6% | 125,200 |
| 2022/03/28 | 1,250 | 1,250 | 1,220 | 1,220 | -18 | -1.5% | 101,200 |
| 2022/03/25 | 1,235 | 1,249 | 1,232 | 1,238 | +5 | +0.4% | 193,700 |
| 2022/03/24 | 1,196 | 1,233 | 1,194 | 1,233 | +26 | +2.2% | 188,800 |
| 2022/03/23 | 1,193 | 1,212 | 1,191 | 1,207 | +18 | +1.5% | 153,100 |
| 2022/03/22 | 1,200 | 1,207 | 1,180 | 1,189 | +5 | +0.4% | 145,500 |
| 2022/03/18 | 1,181 | 1,193 | 1,173 | 1,184 | +3 | +0.3% | 192,300 |
| 2022/03/17 | 1,188 | 1,191 | 1,162 | 1,181 | +20 | +1.7% | 120,800 |
| 2022/03/16 | 1,162 | 1,166 | 1,145 | 1,161 | +7 | +0.6% | 127,000 |
| 2022/03/15 | 1,120 | 1,162 | 1,120 | 1,154 | +34 | +3% | 119,600 |
| 2022/03/14 | 1,125 | 1,134 | 1,115 | 1,120 | +9 | +0.8% | 86,000 |
751～
800
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
