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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,601 | 1,611 | 1,590 | 1,601 | -5 | -0.3% | 82,600 |
| 2023/09/08 | 1,620 | 1,630 | 1,605 | 1,606 | -15 | -0.9% | 172,500 |
| 2023/09/07 | 1,631 | 1,646 | 1,619 | 1,621 | -23 | -1.4% | 150,200 |
| 2023/09/06 | 1,659 | 1,660 | 1,633 | 1,644 | +7 | +0.4% | 221,800 |
| 2023/09/05 | 1,624 | 1,637 | 1,613 | 1,637 | +4 | +0.2% | 111,500 |
| 2023/09/04 | 1,614 | 1,635 | 1,603 | 1,633 | +23 | +1.4% | 172,300 |
| 2023/09/01 | 1,583 | 1,611 | 1,581 | 1,610 | +31 | +2% | 223,100 |
| 2023/08/31 | 1,569 | 1,582 | 1,567 | 1,579 | +10 | +0.6% | 149,600 |
| 2023/08/30 | 1,552 | 1,575 | 1,548 | 1,569 | +22 | +1.4% | 136,200 |
| 2023/08/29 | 1,555 | 1,563 | 1,546 | 1,547 | +3 | +0.2% | 89,600 |
| 2023/08/28 | 1,535 | 1,545 | 1,535 | 1,544 | +15 | +1% | 83,400 |
| 2023/08/25 | 1,519 | 1,530 | 1,506 | 1,529 | -3 | -0.2% | 128,600 |
| 2023/08/24 | 1,534 | 1,534 | 1,521 | 1,532 | ±0 | ±0% | 78,600 |
| 2023/08/23 | 1,503 | 1,535 | 1,502 | 1,532 | +22 | +1.5% | 124,700 |
| 2023/08/22 | 1,498 | 1,511 | 1,493 | 1,510 | +16 | +1.1% | 87,900 |
| 2023/08/21 | 1,505 | 1,506 | 1,494 | 1,494 | -13 | -0.9% | 94,000 |
| 2023/08/18 | 1,500 | 1,518 | 1,497 | 1,507 | -9 | -0.6% | 120,600 |
| 2023/08/17 | 1,520 | 1,521 | 1,493 | 1,516 | -10 | -0.7% | 154,700 |
| 2023/08/16 | 1,520 | 1,536 | 1,519 | 1,526 | -2 | -0.1% | 133,200 |
| 2023/08/15 | 1,547 | 1,547 | 1,526 | 1,528 | -21 | -1.4% | 183,000 |
| 2023/08/14 | 1,560 | 1,584 | 1,544 | 1,549 | -10 | -0.6% | 145,000 |
| 2023/08/10 | 1,548 | 1,562 | 1,546 | 1,559 | +8 | +0.5% | 134,500 |
| 2023/08/09 | 1,560 | 1,562 | 1,537 | 1,551 | +31 | +2% | 257,800 |
| 2023/08/08 | 1,531 | 1,534 | 1,513 | 1,520 | -9 | -0.6% | 142,500 |
| 2023/08/07 | 1,527 | 1,531 | 1,509 | 1,529 | ±0 | ±0% | 137,500 |
| 2023/08/04 | 1,545 | 1,556 | 1,526 | 1,529 | -17 | -1.1% | 242,800 |
| 2023/08/03 | 1,613 | 1,613 | 1,544 | 1,546 | -89 | -5.4% | 571,100 |
| 2023/08/02 | 1,590 | 1,655 | 1,589 | 1,635 | +30 | +1.9% | 351,500 |
| 2023/08/01 | 1,613 | 1,616 | 1,587 | 1,605 | -10 | -0.6% | 288,300 |
| 2023/07/31 | 1,615 | 1,649 | 1,602 | 1,615 | +16 | +1% | 376,600 |
| 2023/07/28 | 1,632 | 1,668 | 1,558 | 1,599 | +37 | +2.4% | 898,900 |
| 2023/07/27 | 1,562 | 1,575 | 1,542 | 1,562 | -3 | -0.2% | 277,600 |
| 2023/07/26 | 1,565 | 1,570 | 1,552 | 1,565 | +3 | +0.2% | 154,800 |
| 2023/07/25 | 1,566 | 1,568 | 1,556 | 1,562 | -1 | -0.1% | 127,600 |
| 2023/07/24 | 1,558 | 1,574 | 1,555 | 1,563 | +10 | +0.6% | 125,700 |
| 2023/07/21 | 1,562 | 1,568 | 1,549 | 1,553 | -6 | -0.4% | 138,800 |
| 2023/07/20 | 1,581 | 1,581 | 1,559 | 1,559 | -20 | -1.3% | 121,300 |
| 2023/07/19 | 1,580 | 1,588 | 1,571 | 1,579 | +10 | +0.6% | 140,900 |
| 2023/07/18 | 1,570 | 1,579 | 1,563 | 1,569 | +7 | +0.4% | 139,000 |
| 2023/07/14 | 1,575 | 1,580 | 1,548 | 1,562 | -11 | -0.7% | 207,400 |
| 2023/07/13 | 1,570 | 1,586 | 1,556 | 1,573 | +14 | +0.9% | 174,400 |
| 2023/07/12 | 1,574 | 1,576 | 1,555 | 1,559 | -11 | -0.7% | 147,900 |
| 2023/07/11 | 1,590 | 1,595 | 1,569 | 1,570 | -18 | -1.1% | 151,500 |
| 2023/07/10 | 1,605 | 1,605 | 1,588 | 1,588 | -4 | -0.3% | 166,500 |
| 2023/07/07 | 1,600 | 1,605 | 1,587 | 1,592 | -26 | -1.6% | 161,700 |
| 2023/07/06 | 1,617 | 1,631 | 1,605 | 1,618 | -6 | -0.4% | 198,900 |
| 2023/07/05 | 1,639 | 1,640 | 1,620 | 1,624 | -22 | -1.3% | 180,000 |
| 2023/07/04 | 1,634 | 1,649 | 1,626 | 1,646 | +9 | +0.5% | 181,100 |
| 2023/07/03 | 1,637 | 1,647 | 1,624 | 1,637 | +38 | +2.4% | 355,700 |
| 2023/06/30 | 1,593 | 1,603 | 1,577 | 1,599 | +7 | +0.4% | 241,200 |
401～
450
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
