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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,826 | 1,837 | 1,796 | 1,814 | -23 | -1.3% | 237,000 |
| 2014/06/26 | 1,828 | 1,850 | 1,825 | 1,837 | +7 | +0.4% | 259,600 |
| 2014/06/25 | 1,830 | 1,855 | 1,823 | 1,830 | -11 | -0.6% | 242,100 |
| 2014/06/24 | 1,820 | 1,844 | 1,820 | 1,841 | +18 | +1% | 342,800 |
| 2014/06/23 | 1,819 | 1,830 | 1,816 | 1,823 | +18 | +1% | 227,400 |
| 2014/06/20 | 1,795 | 1,808 | 1,791 | 1,805 | +21 | +1.2% | 328,900 |
| 2014/06/19 | 1,758 | 1,788 | 1,758 | 1,784 | +19 | +1.1% | 340,900 |
| 2014/06/18 | 1,755 | 1,770 | 1,752 | 1,765 | +5 | +0.3% | 197,000 |
| 2014/06/17 | 1,761 | 1,768 | 1,756 | 1,760 | +1 | +0.1% | 166,100 |
| 2014/06/16 | 1,760 | 1,768 | 1,751 | 1,759 | -2 | -0.1% | 90,300 |
| 2014/06/13 | 1,759 | 1,766 | 1,751 | 1,761 | -10 | -0.6% | 158,800 |
| 2014/06/12 | 1,783 | 1,787 | 1,770 | 1,771 | -24 | -1.3% | 175,700 |
| 2014/06/11 | 1,789 | 1,799 | 1,789 | 1,795 | +13 | +0.7% | 192,000 |
| 2014/06/10 | 1,760 | 1,786 | 1,760 | 1,782 | +16 | +0.9% | 316,700 |
| 2014/06/09 | 1,762 | 1,766 | 1,753 | 1,766 | +21 | +1.2% | 263,400 |
| 2014/06/06 | 1,767 | 1,767 | 1,740 | 1,745 | -15 | -0.9% | 249,700 |
| 2014/06/05 | 1,740 | 1,761 | 1,734 | 1,760 | +20 | +1.1% | 270,100 |
| 2014/06/04 | 1,732 | 1,740 | 1,730 | 1,740 | +9 | +0.5% | 176,800 |
| 2014/06/03 | 1,743 | 1,746 | 1,730 | 1,731 | -11 | -0.6% | 205,700 |
| 2014/06/02 | 1,748 | 1,750 | 1,740 | 1,742 | +14 | +0.8% | 152,500 |
| 2014/05/30 | 1,728 | 1,731 | 1,717 | 1,728 | +2 | +0.1% | 246,100 |
| 2014/05/29 | 1,727 | 1,730 | 1,721 | 1,726 | -10 | -0.6% | 234,500 |
| 2014/05/28 | 1,740 | 1,742 | 1,731 | 1,736 | -5 | -0.3% | 196,800 |
| 2014/05/27 | 1,750 | 1,757 | 1,737 | 1,741 | -4 | -0.2% | 129,800 |
| 2014/05/26 | 1,765 | 1,767 | 1,738 | 1,745 | -20 | -1.1% | 214,800 |
| 2014/05/23 | 1,741 | 1,765 | 1,741 | 1,765 | +15 | +0.9% | 172,500 |
| 2014/05/22 | 1,734 | 1,762 | 1,730 | 1,750 | +19 | +1.1% | 142,800 |
| 2014/05/21 | 1,730 | 1,736 | 1,725 | 1,731 | -4 | -0.2% | 81,900 |
| 2014/05/20 | 1,745 | 1,748 | 1,729 | 1,735 | -13 | -0.7% | 111,200 |
| 2014/05/19 | 1,752 | 1,759 | 1,742 | 1,748 | -12 | -0.7% | 191,700 |
| 2014/05/16 | 1,763 | 1,765 | 1,748 | 1,760 | -34 | -1.9% | 333,000 |
| 2014/05/15 | 1,797 | 1,797 | 1,774 | 1,794 | -16 | -0.9% | 238,300 |
| 2014/05/14 | 1,804 | 1,816 | 1,803 | 1,810 | -5 | -0.3% | 134,100 |
| 2014/05/13 | 1,824 | 1,840 | 1,801 | 1,815 | +2 | +0.1% | 261,100 |
| 2014/05/12 | 1,828 | 1,840 | 1,810 | 1,813 | -30 | -1.6% | 186,200 |
| 2014/05/09 | 1,845 | 1,860 | 1,838 | 1,843 | -17 | -0.9% | 136,600 |
| 2014/05/08 | 1,850 | 1,863 | 1,849 | 1,860 | +2 | +0.1% | 165,500 |
| 2014/05/07 | 1,862 | 1,874 | 1,852 | 1,858 | -42 | -2.2% | 164,700 |
| 2014/05/02 | 1,874 | 1,902 | 1,860 | 1,900 | +51 | +2.8% | 584,300 |
| 2014/05/01 | 1,837 | 1,863 | 1,836 | 1,849 | +17 | +0.9% | 198,600 |
| 2014/04/30 | 1,830 | 1,859 | 1,815 | 1,832 | +12 | +0.7% | 591,200 |
| 2014/04/28 | 1,839 | 1,885 | 1,811 | 1,820 | -59 | -3.1% | 2,174,100 |
| 2014/04/25 | 1,879 | 1,898 | 1,851 | 1,879 | +23 | +1.2% | 667,900 |
| 2014/04/24 | 1,854 | 1,887 | 1,847 | 1,856 | +20 | +1.1% | 588,000 |
| 2014/04/23 | 1,810 | 1,845 | 1,809 | 1,836 | +35 | +1.9% | 181,000 |
| 2014/04/22 | 1,879 | 1,879 | 1,801 | 1,801 | -92 | -4.9% | 332,100 |
| 2014/04/21 | 1,898 | 1,900 | 1,868 | 1,893 | +6 | +0.3% | 263,200 |
| 2014/04/18 | 1,893 | 1,908 | 1,866 | 1,887 | -7 | -0.4% | 446,400 |
| 2014/04/17 | 1,849 | 1,900 | 1,846 | 1,894 | +55 | +3% | 954,300 |
| 2014/04/16 | 1,815 | 1,845 | 1,805 | 1,839 | +32 | +1.8% | 451,300 |
2651～
2700
件表示中 / 2720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 | 174,300円 | +5.2% | +12.6% | 2.87% | 10.74倍 | 0.82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 |
| ＯＫＩ | 94,500円 | +7.4% | -20.7% | 3.17% | 8.63倍 | 0.59倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| ニチコン | 117,200円 | -3.1% | -38.6% | 2.99% | 13.02倍 | 0.70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 | 55,200円 | -2.8% | +1.5% | 3.99% | 14.85倍 | 2.22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 |
| 日置電 | 569,000円 | +11.5% | +5.4% | 3.51% | 11.96倍 | 1.93倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
市場注目の銘柄
チャート関連のコラム
