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 |
---|---|---|---|---|---|---|---|
2021/07/16 | 1,300 | 1,325 | 1,297 | 1,305 | +5 | +0.4% | 88,100 |
2021/07/15 | 1,297 | 1,319 | 1,296 | 1,300 | +3 | +0.2% | 106,700 |
2021/07/14 | 1,286 | 1,300 | 1,282 | 1,297 | +2 | +0.2% | 63,000 |
2021/07/13 | 1,287 | 1,299 | 1,284 | 1,295 | +13 | +1% | 86,800 |
2021/07/12 | 1,269 | 1,285 | 1,267 | 1,282 | +31 | +2.5% | 106,200 |
2021/07/09 | 1,243 | 1,255 | 1,224 | 1,251 | +8 | +0.6% | 134,600 |
2021/07/08 | 1,250 | 1,256 | 1,240 | 1,243 | -10 | -0.8% | 81,200 |
2021/07/07 | 1,264 | 1,272 | 1,253 | 1,253 | -33 | -2.6% | 63,200 |
2021/07/06 | 1,268 | 1,290 | 1,268 | 1,286 | +23 | +1.8% | 88,700 |
2021/07/05 | 1,268 | 1,277 | 1,262 | 1,263 | -5 | -0.4% | 71,500 |
2021/07/02 | 1,244 | 1,268 | 1,243 | 1,268 | +30 | +2.4% | 94,200 |
2021/07/01 | 1,242 | 1,249 | 1,234 | 1,238 | -4 | -0.3% | 136,700 |
2021/06/30 | 1,255 | 1,265 | 1,240 | 1,242 | -5 | -0.4% | 87,300 |
2021/06/29 | 1,261 | 1,266 | 1,244 | 1,247 | -25 | -2% | 90,700 |
2021/06/28 | 1,274 | 1,279 | 1,268 | 1,272 | +4 | +0.3% | 73,500 |
2021/06/25 | 1,255 | 1,273 | 1,255 | 1,268 | +16 | +1.3% | 100,900 |
2021/06/24 | 1,232 | 1,259 | 1,232 | 1,252 | +21 | +1.7% | 78,900 |
2021/06/23 | 1,242 | 1,245 | 1,230 | 1,231 | +4 | +0.3% | 70,200 |
2021/06/22 | 1,236 | 1,245 | 1,225 | 1,227 | +25 | +2.1% | 107,100 |
2021/06/21 | 1,216 | 1,216 | 1,190 | 1,202 | -34 | -2.8% | 193,200 |
2021/06/18 | 1,246 | 1,257 | 1,236 | 1,236 | -19 | -1.5% | 184,400 |
2021/06/17 | 1,267 | 1,267 | 1,252 | 1,255 | -16 | -1.3% | 61,900 |
2021/06/16 | 1,265 | 1,280 | 1,263 | 1,271 | +9 | +0.7% | 72,500 |
2021/06/15 | 1,254 | 1,269 | 1,252 | 1,262 | +8 | +0.6% | 72,200 |
2021/06/14 | 1,262 | 1,267 | 1,250 | 1,254 | -10 | -0.8% | 65,700 |
2021/06/11 | 1,279 | 1,279 | 1,257 | 1,264 | -16 | -1.3% | 105,300 |
2021/06/10 | 1,279 | 1,287 | 1,266 | 1,280 | -6 | -0.5% | 73,400 |
2021/06/09 | 1,290 | 1,297 | 1,278 | 1,286 | -1 | -0.1% | 74,800 |
2021/06/08 | 1,247 | 1,294 | 1,247 | 1,287 | +45 | +3.6% | 235,200 |
2021/06/07 | 1,256 | 1,256 | 1,242 | 1,242 | -9 | -0.7% | 83,200 |
2021/06/04 | 1,235 | 1,251 | 1,235 | 1,251 | +10 | +0.8% | 91,200 |
2021/06/03 | 1,230 | 1,246 | 1,230 | 1,241 | -1 | -0.1% | 80,800 |
2021/06/02 | 1,226 | 1,251 | 1,225 | 1,242 | +5 | +0.4% | 134,900 |
2021/06/01 | 1,230 | 1,243 | 1,227 | 1,237 | -4 | -0.3% | 67,200 |
2021/05/31 | 1,245 | 1,253 | 1,227 | 1,241 | -25 | -2% | 132,300 |
2021/05/28 | 1,250 | 1,268 | 1,248 | 1,266 | +40 | +3.3% | 135,800 |
2021/05/27 | 1,259 | 1,262 | 1,222 | 1,226 | -33 | -2.6% | 168,900 |
2021/05/26 | 1,258 | 1,266 | 1,256 | 1,259 | -6 | -0.5% | 74,300 |
2021/05/25 | 1,276 | 1,279 | 1,260 | 1,265 | -2 | -0.2% | 68,000 |
2021/05/24 | 1,261 | 1,278 | 1,259 | 1,267 | -1 | -0.1% | 58,300 |
2021/05/21 | 1,269 | 1,274 | 1,250 | 1,268 | +17 | +1.4% | 95,500 |
2021/05/20 | 1,229 | 1,261 | 1,229 | 1,251 | +18 | +1.5% | 97,500 |
2021/05/19 | 1,250 | 1,255 | 1,227 | 1,233 | -27 | -2.1% | 117,500 |
2021/05/18 | 1,245 | 1,266 | 1,244 | 1,260 | +19 | +1.5% | 111,900 |
2021/05/17 | 1,267 | 1,269 | 1,235 | 1,241 | -11 | -0.9% | 176,000 |
2021/05/14 | 1,287 | 1,288 | 1,251 | 1,252 | -17 | -1.3% | 156,200 |
2021/05/13 | 1,280 | 1,297 | 1,263 | 1,269 | -21 | -1.6% | 127,500 |
2021/05/12 | 1,307 | 1,317 | 1,286 | 1,290 | -11 | -0.8% | 153,100 |
2021/05/11 | 1,335 | 1,336 | 1,301 | 1,301 | -39 | -2.9% | 146,500 |
2021/05/10 | 1,328 | 1,341 | 1,324 | 1,340 | +12 | +0.9% | 128,200 |
951~
1000
件表示中 / 2743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 | 180,000円 | +5.2% | +12.6% | 2.78% | 11.09倍 | 0.85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 | 610,000円 | - | - | - | - | 2.49倍 |
|
温度センサー最大手。タイに主力工場。電動車、調理・空調家電、給湯器用が軸、産業機器用も |
EIZO | 207,900円 | +5.6% | +33.9% | 5.29% | 19.45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 | 61,500円 | -4.9% | +10.6% | 3.58% | 9.73倍 | 2.68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 | 118,100円 | +2.4% | -6.8% | 3.05% | 13.22倍 | 0.72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