マキヤの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,303 | 1,303 | 1,295 | 1,295 | ±0 | ±0% | 1,800 |
| 2025/09/12 | 1,306 | 1,306 | 1,295 | 1,295 | -5 | -0.4% | 3,900 |
| 2025/09/11 | 1,301 | 1,301 | 1,295 | 1,300 | +3 | +0.2% | 1,300 |
| 2025/09/10 | 1,303 | 1,306 | 1,295 | 1,297 | +10 | +0.8% | 2,600 |
| 2025/09/09 | 1,304 | 1,305 | 1,287 | 1,287 | -7 | -0.5% | 3,200 |
| 2025/09/08 | 1,292 | 1,305 | 1,292 | 1,294 | +2 | +0.2% | 5,500 |
| 2025/09/05 | 1,296 | 1,300 | 1,290 | 1,292 | -4 | -0.3% | 3,200 |
| 2025/09/04 | 1,281 | 1,296 | 1,274 | 1,296 | +15 | +1.2% | 7,500 |
| 2025/09/03 | 1,276 | 1,282 | 1,276 | 1,281 | +2 | +0.2% | 1,900 |
| 2025/09/02 | 1,262 | 1,289 | 1,262 | 1,279 | +22 | +1.8% | 10,300 |
| 2025/09/01 | 1,254 | 1,260 | 1,254 | 1,257 | -3 | -0.2% | 1,400 |
| 2025/08/29 | 1,252 | 1,260 | 1,250 | 1,260 | +3 | +0.2% | 2,300 |
| 2025/08/28 | 1,262 | 1,268 | 1,242 | 1,257 | +13 | +1% | 5,800 |
| 2025/08/27 | 1,251 | 1,257 | 1,244 | 1,244 | -9 | -0.7% | 2,400 |
| 2025/08/26 | 1,222 | 1,263 | 1,221 | 1,253 | +31 | +2.5% | 6,900 |
| 2025/08/25 | 1,225 | 1,225 | 1,219 | 1,222 | +7 | +0.6% | 4,500 |
| 2025/08/22 | 1,224 | 1,224 | 1,210 | 1,215 | -6 | -0.5% | 8,000 |
| 2025/08/21 | 1,227 | 1,227 | 1,221 | 1,221 | ±0 | ±0% | 1,300 |
| 2025/08/20 | 1,222 | 1,227 | 1,215 | 1,221 | -6 | -0.5% | 5,700 |
| 2025/08/19 | 1,235 | 1,235 | 1,227 | 1,227 | -7 | -0.6% | 5,900 |
| 2025/08/18 | 1,234 | 1,238 | 1,230 | 1,234 | ±0 | ±0% | 3,800 |
| 2025/08/15 | 1,235 | 1,235 | 1,220 | 1,234 | -6 | -0.5% | 6,100 |
| 2025/08/14 | 1,224 | 1,243 | 1,210 | 1,240 | +16 | +1.3% | 8,100 |
| 2025/08/13 | 1,266 | 1,266 | 1,214 | 1,224 | -44 | -3.5% | 22,200 |
| 2025/08/12 | 1,168 | 1,315 | 1,166 | 1,268 | +107 | +9.2% | 60,000 |
| 2025/08/08 | 1,152 | 1,163 | 1,149 | 1,161 | +9 | +0.8% | 10,600 |
| 2025/08/07 | 1,151 | 1,156 | 1,146 | 1,152 | +8 | +0.7% | 3,400 |
| 2025/08/06 | 1,149 | 1,151 | 1,142 | 1,144 | -5 | -0.4% | 4,200 |
| 2025/08/05 | 1,155 | 1,159 | 1,133 | 1,149 | ±0 | ±0% | 21,700 |
| 2025/08/04 | 1,140 | 1,156 | 1,139 | 1,149 | +9 | +0.8% | 7,400 |
| 2025/08/01 | 1,128 | 1,140 | 1,119 | 1,140 | +22 | +2% | 3,000 |
| 2025/07/31 | 1,130 | 1,131 | 1,117 | 1,118 | -12 | -1.1% | 3,500 |
| 2025/07/30 | 1,140 | 1,140 | 1,130 | 1,130 | -10 | -0.9% | 3,700 |
| 2025/07/29 | 1,119 | 1,144 | 1,119 | 1,140 | +22 | +2% | 9,700 |
| 2025/07/28 | 1,110 | 1,118 | 1,108 | 1,118 | +10 | +0.9% | 3,800 |
| 2025/07/25 | 1,100 | 1,113 | 1,094 | 1,108 | +12 | +1.1% | 1,600 |
| 2025/07/24 | 1,111 | 1,115 | 1,095 | 1,096 | -15 | -1.4% | 3,100 |
| 2025/07/23 | 1,093 | 1,118 | 1,092 | 1,111 | +19 | +1.7% | 7,400 |
| 2025/07/22 | 1,089 | 1,105 | 1,089 | 1,092 | -2 | -0.2% | 3,700 |
| 2025/07/18 | 1,081 | 1,112 | 1,081 | 1,094 | -11 | -1% | 5,500 |
| 2025/07/17 | 1,112 | 1,112 | 1,105 | 1,105 | -5 | -0.5% | 1,500 |
| 2025/07/16 | 1,116 | 1,116 | 1,108 | 1,110 | -1 | -0.1% | 1,400 |
| 2025/07/15 | 1,114 | 1,118 | 1,108 | 1,111 | +1 | +0.1% | 14,300 |
| 2025/07/14 | 1,100 | 1,110 | 1,100 | 1,110 | +12 | +1.1% | 8,900 |
| 2025/07/11 | 1,081 | 1,100 | 1,081 | 1,098 | +20 | +1.9% | 15,400 |
| 2025/07/10 | 1,061 | 1,078 | 1,061 | 1,078 | +21 | +2% | 5,300 |
| 2025/07/09 | 1,056 | 1,057 | 1,053 | 1,057 | +4 | +0.4% | 1,000 |
| 2025/07/08 | 1,056 | 1,056 | 1,051 | 1,053 | +1 | +0.1% | 900 |
| 2025/07/07 | 1,059 | 1,059 | 1,052 | 1,052 | -6 | -0.6% | 2,500 |
| 2025/07/04 | 1,050 | 1,058 | 1,050 | 1,058 | +8 | +0.8% | 900 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「マキヤ」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 |
|---|---|---|---|---|---|---|---|---|
| マキヤ | 129,500円 | +6.3% | +2.3% | 2.32% | 8.52倍 | 0.62倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
| ラオックスＨＤ | 15,600円 | +2.4% | +90.3% | 1.92% | 40.73倍 | 0.67倍 |
|
祖業は家電販売。買収したギフトのシャディが柱。２３年にバーニーズジャパン買収。中国資本 |
| ひとまい | 47,400円 | +5.6% | -22.9% | 4.22% | 27.32倍 | 3.23倍 |
|
酒類などを飲食店や個人に販売する「なんでも酒やカクヤス」を展開。東京２３区に集中的に出店 |
| ＰＬＡＮＴ | 174,600円 | -1.1% | -15.5% | 4.30% | 8.93倍 | 0.81倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
| 千趣会 | 24,600円 | -7.9% | - | 0.00% | 2.77倍 | 1.04倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
市場注目の銘柄
チャート関連のコラム
