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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 1,593 | 1,627 | 1,584 | 1,588 | +2 | +0.1% | 230,100 |
| 2018/11/13 | 1,590 | 1,592 | 1,560 | 1,586 | -57 | -3.5% | 292,100 |
| 2018/11/12 | 1,615 | 1,657 | 1,615 | 1,643 | +24 | +1.5% | 183,100 |
| 2018/11/09 | 1,629 | 1,645 | 1,610 | 1,619 | -19 | -1.2% | 216,400 |
| 2018/11/08 | 1,609 | 1,649 | 1,609 | 1,638 | +61 | +3.9% | 343,500 |
| 2018/11/07 | 1,578 | 1,617 | 1,561 | 1,577 | +6 | +0.4% | 237,000 |
| 2018/11/06 | 1,514 | 1,579 | 1,504 | 1,571 | +59 | +3.9% | 270,900 |
| 2018/11/05 | 1,506 | 1,543 | 1,500 | 1,512 | -51 | -3.3% | 666,500 |
| 2018/11/02 | 1,513 | 1,566 | 1,496 | 1,563 | +50 | +3.3% | 531,100 |
| 2018/11/01 | 1,406 | 1,517 | 1,406 | 1,513 | +77 | +5.4% | 852,500 |
| 2018/10/31 | 1,434 | 1,438 | 1,383 | 1,436 | -68 | -4.5% | 1,288,300 |
| 2018/10/30 | 1,515 | 1,522 | 1,493 | 1,504 | -11 | -0.7% | 1,049,600 |
| 2018/10/29 | 1,544 | 1,555 | 1,512 | 1,515 | -44 | -2.8% | 517,600 |
| 2018/10/26 | 1,556 | 1,571 | 1,551 | 1,559 | +1 | +0.1% | 842,900 |
| 2018/10/25 | 1,545 | 1,573 | 1,527 | 1,558 | -20 | -1.3% | 850,100 |
| 2018/10/24 | 1,548 | 1,587 | 1,540 | 1,578 | +17 | +1.1% | 555,600 |
| 2018/10/23 | 1,583 | 1,585 | 1,561 | 1,561 | -35 | -2.2% | 305,700 |
| 2018/10/22 | 1,572 | 1,604 | 1,557 | 1,596 | +24 | +1.5% | 285,300 |
| 2018/10/19 | 1,567 | 1,574 | 1,550 | 1,572 | -35 | -2.2% | 430,500 |
| 2018/10/18 | 1,632 | 1,642 | 1,604 | 1,607 | -25 | -1.5% | 272,600 |
| 2018/10/17 | 1,600 | 1,640 | 1,585 | 1,632 | +46 | +2.9% | 345,500 |
| 2018/10/16 | 1,580 | 1,588 | 1,564 | 1,586 | -15 | -0.9% | 366,500 |
| 2018/10/15 | 1,596 | 1,605 | 1,585 | 1,601 | +12 | +0.8% | 234,900 |
| 2018/10/12 | 1,580 | 1,589 | 1,566 | 1,589 | +4 | +0.3% | 356,400 |
| 2018/10/11 | 1,600 | 1,614 | 1,580 | 1,585 | -59 | -3.6% | 753,000 |
| 2018/10/10 | 1,660 | 1,663 | 1,640 | 1,644 | -13 | -0.8% | 481,300 |
| 2018/10/09 | 1,670 | 1,686 | 1,654 | 1,657 | -14 | -0.8% | 921,300 |
| 2018/10/05 | 1,690 | 1,693 | 1,668 | 1,671 | -19 | -1.1% | 928,900 |
| 2018/10/04 | 1,750 | 1,758 | 1,681 | 1,690 | -109 | -6.1% | 2,322,700 |
| 2018/10/03 | 1,831 | 1,850 | 1,796 | 1,799 | -17 | -0.9% | 377,300 |
| 2018/10/02 | 1,804 | 1,830 | 1,787 | 1,816 | +23 | +1.3% | 311,400 |
| 2018/10/01 | 1,792 | 1,802 | 1,774 | 1,793 | +13 | +0.7% | 262,400 |
| 2018/09/28 | 1,796 | 1,811 | 1,778 | 1,780 | -20 | -1.1% | 289,400 |
| 2018/09/27 | 1,805 | 1,816 | 1,788 | 1,800 | -11 | -0.6% | 200,900 |
| 2018/09/26 | 1,802 | 1,816 | 1,777 | 1,811 | -6 | -0.3% | 359,900 |
| 2018/09/25 | 1,799 | 1,820 | 1,781 | 1,817 | +5 | +0.3% | 423,400 |
| 2018/09/21 | 1,792 | 1,816 | 1,782 | 1,812 | +31 | +1.7% | 257,600 |
| 2018/09/20 | 1,796 | 1,796 | 1,778 | 1,781 | -44 | -2.4% | 234,800 |
| 2018/09/19 | 1,800 | 1,828 | 1,797 | 1,825 | +38 | +2.1% | 278,600 |
| 2018/09/18 | 1,766 | 1,792 | 1,766 | 1,787 | +11 | +0.6% | 236,600 |
| 2018/09/14 | 1,739 | 1,779 | 1,739 | 1,776 | +38 | +2.2% | 250,900 |
| 2018/09/13 | 1,730 | 1,740 | 1,704 | 1,738 | -1 | -0.1% | 257,800 |
| 2018/09/12 | 1,747 | 1,759 | 1,724 | 1,739 | -11 | -0.6% | 348,300 |
| 2018/09/11 | 1,704 | 1,753 | 1,702 | 1,750 | +8 | +0.5% | 569,200 |
| 2018/09/10 | 1,734 | 1,750 | 1,731 | 1,742 | +2 | +0.1% | 263,000 |
| 2018/09/07 | 1,745 | 1,754 | 1,724 | 1,740 | -14 | -0.8% | 675,700 |
| 2018/09/06 | 1,747 | 1,768 | 1,745 | 1,754 | -9 | -0.5% | 447,100 |
| 2018/09/05 | 1,761 | 1,775 | 1,750 | 1,763 | +6 | +0.3% | 372,800 |
| 2018/09/04 | 1,746 | 1,764 | 1,741 | 1,757 | +10 | +0.6% | 328,900 |
| 2018/09/03 | 1,786 | 1,786 | 1,723 | 1,747 | -45 | -2.5% | 390,600 |
1651～
1700
件表示中 / 2796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 | 206,900円 | +5.2% | +12.6% | 2.42% | 12.75倍 | 0.97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 | 626,000円 | - | - | - | - | 2.56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 |
| ホーチキ | 357,000円 | 0.0% | +2.7% | 2.24% | 12.33倍 | 1.50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 |
| ニチコン | 134,800円 | +2.4% | -6.8% | 2.67% | 15.09倍 | 0.82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 |
| ｓａｎｔｅｃＨＤ | 750,000円 | +8.2% | -8.7% | 2.00% | 18.37倍 | 4.11倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
市場注目の銘柄
チャート関連のコラム
