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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,731 | 1,731 | 1,710 | 1,721 | -2 | -0.1% | 72,700 |
| 2024/12/17 | 1,728 | 1,747 | 1,719 | 1,723 | +3 | +0.2% | 82,000 |
| 2024/12/16 | 1,720 | 1,726 | 1,712 | 1,720 | -5 | -0.3% | 51,000 |
| 2024/12/13 | 1,709 | 1,729 | 1,707 | 1,725 | -3 | -0.2% | 71,400 |
| 2024/12/12 | 1,725 | 1,735 | 1,715 | 1,728 | +7 | +0.4% | 86,800 |
| 2024/12/11 | 1,722 | 1,726 | 1,707 | 1,721 | +13 | +0.8% | 82,700 |
| 2024/12/10 | 1,725 | 1,727 | 1,696 | 1,708 | -3 | -0.2% | 79,200 |
| 2024/12/09 | 1,725 | 1,727 | 1,708 | 1,711 | -7 | -0.4% | 107,400 |
| 2024/12/06 | 1,723 | 1,732 | 1,706 | 1,718 | -7 | -0.4% | 99,600 |
| 2024/12/05 | 1,702 | 1,725 | 1,689 | 1,725 | +38 | +2.3% | 106,000 |
| 2024/12/04 | 1,720 | 1,729 | 1,683 | 1,687 | -31 | -1.8% | 109,300 |
| 2024/12/03 | 1,738 | 1,757 | 1,718 | 1,718 | -10 | -0.6% | 154,200 |
| 2024/12/02 | 1,724 | 1,743 | 1,719 | 1,728 | +18 | +1.1% | 104,900 |
| 2024/11/29 | 1,695 | 1,719 | 1,689 | 1,710 | +33 | +2% | 130,100 |
| 2024/11/28 | 1,662 | 1,690 | 1,656 | 1,677 | +18 | +1.1% | 91,900 |
| 2024/11/27 | 1,674 | 1,674 | 1,646 | 1,659 | -23 | -1.4% | 90,600 |
| 2024/11/26 | 1,671 | 1,685 | 1,654 | 1,682 | -1 | -0.1% | 76,500 |
| 2024/11/25 | 1,685 | 1,688 | 1,668 | 1,683 | +16 | +1% | 170,300 |
| 2024/11/22 | 1,697 | 1,699 | 1,660 | 1,667 | -6 | -0.4% | 121,000 |
| 2024/11/21 | 1,685 | 1,688 | 1,656 | 1,673 | -27 | -1.6% | 149,500 |
| 2024/11/20 | 1,723 | 1,735 | 1,691 | 1,700 | -30 | -1.7% | 115,200 |
| 2024/11/19 | 1,719 | 1,749 | 1,709 | 1,730 | +13 | +0.8% | 98,000 |
| 2024/11/18 | 1,700 | 1,725 | 1,687 | 1,717 | +12 | +0.7% | 127,400 |
| 2024/11/15 | 1,744 | 1,749 | 1,705 | 1,705 | -32 | -1.8% | 84,200 |
| 2024/11/14 | 1,725 | 1,754 | 1,721 | 1,737 | +20 | +1.2% | 125,300 |
| 2024/11/13 | 1,750 | 1,750 | 1,706 | 1,717 | -37 | -2.1% | 92,000 |
| 2024/11/12 | 1,761 | 1,785 | 1,751 | 1,754 | -17 | -1% | 108,600 |
| 2024/11/11 | 1,790 | 1,805 | 1,771 | 1,771 | -35 | -1.9% | 82,200 |
| 2024/11/08 | 1,855 | 1,869 | 1,803 | 1,806 | -28 | -1.5% | 127,600 |
| 2024/11/07 | 1,805 | 1,853 | 1,800 | 1,834 | +22 | +1.2% | 201,200 |
| 2024/11/06 | 1,795 | 1,838 | 1,790 | 1,812 | +10 | +0.6% | 269,100 |
| 2024/11/05 | 1,710 | 1,852 | 1,699 | 1,802 | +98 | +5.8% | 632,700 |
| 2024/11/01 | 1,718 | 1,733 | 1,688 | 1,704 | -174 | -9.3% | 316,000 |
| 2024/10/31 | 1,866 | 1,889 | 1,853 | 1,878 | +8 | +0.4% | 164,900 |
| 2024/10/30 | 1,858 | 1,878 | 1,857 | 1,870 | +22 | +1.2% | 485,100 |
| 2024/10/29 | 1,855 | 1,858 | 1,840 | 1,848 | +1 | +0.1% | 84,500 |
| 2024/10/28 | 1,836 | 1,865 | 1,831 | 1,847 | +28 | +1.5% | 106,900 |
| 2024/10/25 | 1,844 | 1,853 | 1,808 | 1,819 | -23 | -1.2% | 98,300 |
| 2024/10/24 | 1,841 | 1,853 | 1,832 | 1,842 | -13 | -0.7% | 91,300 |
| 2024/10/23 | 1,842 | 1,858 | 1,835 | 1,855 | +17 | +0.9% | 84,500 |
| 2024/10/22 | 1,880 | 1,884 | 1,836 | 1,838 | -46 | -2.4% | 126,200 |
| 2024/10/21 | 1,880 | 1,900 | 1,879 | 1,884 | -10 | -0.5% | 63,800 |
| 2024/10/18 | 1,896 | 1,900 | 1,879 | 1,894 | +13 | +0.7% | 79,600 |
| 2024/10/17 | 1,922 | 1,922 | 1,881 | 1,881 | -50 | -2.6% | 146,800 |
| 2024/10/16 | 1,926 | 1,936 | 1,907 | 1,931 | -10 | -0.5% | 109,000 |
| 2024/10/15 | 1,945 | 1,950 | 1,930 | 1,941 | +7 | +0.4% | 215,000 |
| 2024/10/11 | 1,925 | 1,945 | 1,922 | 1,934 | +9 | +0.5% | 93,000 |
| 2024/10/10 | 1,945 | 1,947 | 1,912 | 1,925 | -20 | -1% | 130,600 |
| 2024/10/09 | 1,905 | 1,945 | 1,902 | 1,945 | +36 | +1.9% | 164,800 |
| 2024/10/08 | 1,921 | 1,935 | 1,904 | 1,909 | -19 | -1% | 166,500 |
151～
200
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
