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 |
---|---|---|---|---|---|---|---|
2020/10/26 | 1,091 | 1,101 | 1,086 | 1,097 | +3 | +0.3% | 102,700 |
2020/10/23 | 1,076 | 1,096 | 1,068 | 1,094 | +27 | +2.5% | 134,700 |
2020/10/22 | 1,060 | 1,073 | 1,051 | 1,067 | +4 | +0.4% | 118,400 |
2020/10/21 | 1,035 | 1,066 | 1,034 | 1,063 | +22 | +2.1% | 142,000 |
2020/10/20 | 1,050 | 1,057 | 1,036 | 1,041 | -22 | -2.1% | 122,000 |
2020/10/19 | 1,046 | 1,067 | 1,046 | 1,063 | +27 | +2.6% | 131,800 |
2020/10/16 | 1,045 | 1,051 | 1,035 | 1,036 | -8 | -0.8% | 121,300 |
2020/10/15 | 1,061 | 1,064 | 1,036 | 1,044 | -22 | -2.1% | 109,000 |
2020/10/14 | 1,066 | 1,066 | 1,048 | 1,066 | -2 | -0.2% | 129,100 |
2020/10/13 | 1,064 | 1,071 | 1,051 | 1,068 | +6 | +0.6% | 118,800 |
2020/10/12 | 1,052 | 1,069 | 1,048 | 1,062 | +16 | +1.5% | 155,000 |
2020/10/09 | 1,072 | 1,072 | 1,041 | 1,046 | -26 | -2.4% | 245,800 |
2020/10/08 | 1,080 | 1,083 | 1,067 | 1,072 | -10 | -0.9% | 139,600 |
2020/10/07 | 1,083 | 1,087 | 1,065 | 1,082 | -16 | -1.5% | 139,600 |
2020/10/06 | 1,099 | 1,099 | 1,079 | 1,098 | +6 | +0.5% | 129,800 |
2020/10/05 | 1,079 | 1,099 | 1,079 | 1,092 | +27 | +2.5% | 130,400 |
2020/10/02 | 1,083 | 1,096 | 1,060 | 1,065 | - | - | 190,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,121 | 1,128 | 1,085 | 1,085 | -35 | -3.1% | 172,200 |
2020/09/29 | 1,120 | 1,123 | 1,101 | 1,120 | +5 | +0.4% | 117,000 |
2020/09/28 | 1,090 | 1,115 | 1,079 | 1,115 | +41 | +3.8% | 195,100 |
2020/09/25 | 1,084 | 1,092 | 1,069 | 1,074 | -4 | -0.4% | 162,400 |
2020/09/24 | 1,085 | 1,093 | 1,073 | 1,078 | -14 | -1.3% | 118,200 |
2020/09/23 | 1,111 | 1,112 | 1,085 | 1,092 | -31 | -2.8% | 186,500 |
2020/09/18 | 1,121 | 1,134 | 1,114 | 1,123 | +3 | +0.3% | 195,300 |
2020/09/17 | 1,116 | 1,123 | 1,106 | 1,120 | +4 | +0.4% | 184,400 |
2020/09/16 | 1,120 | 1,129 | 1,111 | 1,116 | -4 | -0.4% | 170,800 |
2020/09/15 | 1,126 | 1,126 | 1,105 | 1,120 | -5 | -0.4% | 177,800 |
2020/09/14 | 1,124 | 1,131 | 1,118 | 1,125 | +5 | +0.4% | 119,700 |
2020/09/11 | 1,115 | 1,127 | 1,103 | 1,120 | +14 | +1.3% | 228,700 |
2020/09/10 | 1,080 | 1,106 | 1,079 | 1,106 | +28 | +2.6% | 173,700 |
2020/09/09 | 1,050 | 1,079 | 1,045 | 1,078 | -2 | -0.2% | 206,100 |
2020/09/08 | 1,066 | 1,083 | 1,063 | 1,080 | +8 | +0.7% | 159,100 |
2020/09/07 | 1,036 | 1,081 | 1,033 | 1,072 | +40 | +3.9% | 318,300 |
2020/09/04 | 1,020 | 1,032 | 999 | 1,032 | +1 | +0.1% | 159,100 |
2020/09/03 | 1,020 | 1,033 | 1,012 | 1,031 | +21 | +2.1% | 267,900 |
2020/09/02 | 1,020 | 1,020 | 992 | 1,010 | -10 | -1% | 255,700 |
2020/09/01 | 1,030 | 1,038 | 1,017 | 1,020 | +3 | +0.3% | 177,800 |
2020/08/31 | 1,017 | 1,029 | 1,014 | 1,017 | +1 | +0.1% | 178,100 |
2020/08/28 | 1,020 | 1,038 | 1,003 | 1,016 | -4 | -0.4% | 271,500 |
2020/08/27 | 1,026 | 1,029 | 1,010 | 1,020 | ±0 | ±0% | 164,400 |
2020/08/26 | 1,011 | 1,020 | 1,001 | 1,020 | +8 | +0.8% | 183,300 |
2020/08/25 | 1,003 | 1,026 | 1,003 | 1,012 | +10 | +1% | 220,500 |
2020/08/24 | 1,012 | 1,014 | 996 | 1,002 | -3 | -0.3% | 124,000 |
2020/08/21 | 1,001 | 1,020 | 993 | 1,005 | +4 | +0.4% | 163,800 |
2020/08/20 | 974 | 1,015 | 974 | 1,001 | +12 | +1.2% | 289,600 |
2020/08/19 | 970 | 989 | 963 | 989 | +8 | +0.8% | 115,500 |
2020/08/18 | 1,010 | 1,010 | 980 | 981 | -27 | -2.7% | 227,700 |
2020/08/17 | 1,018 | 1,027 | 1,001 | 1,008 | -11 | -1.1% | 134,600 |
2020/08/14 | 1,026 | 1,031 | 1,016 | 1,019 | -12 | -1.2% | 147,500 |
1151~
1200
件表示中 / 2765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 | 186,400円 | +5.2% | +12.6% | 2.68% | 11.48倍 | 0.88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 | 605,000円 | - | - | - | - | 2.47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 |
ワコム | 66,700円 | -4.9% | +10.6% | 3.30% | 10.55倍 | 2.91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 | 122,100円 | +2.4% | -6.8% | 2.95% | 13.67倍 | 0.74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 | 307,500円 | 0.0% | +2.7% | 2.60% | 10.62倍 | 1.29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