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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,050 | 1,051 | 1,049 | 1,050 | ±0 | ±0% | 1,700 |
| 2025/07/02 | 1,056 | 1,057 | 1,050 | 1,050 | -3 | -0.3% | 1,600 |
| 2025/07/01 | 1,059 | 1,059 | 1,050 | 1,053 | -5 | -0.5% | 1,400 |
| 2025/06/30 | 1,049 | 1,058 | 1,048 | 1,058 | +20 | +1.9% | 6,200 |
| 2025/06/27 | 1,034 | 1,043 | 1,034 | 1,038 | +6 | +0.6% | 1,200 |
| 2025/06/26 | 1,043 | 1,043 | 1,032 | 1,032 | -1 | -0.1% | 3,700 |
| 2025/06/25 | 1,044 | 1,044 | 1,032 | 1,033 | -5 | -0.5% | 2,500 |
| 2025/06/24 | 1,045 | 1,045 | 1,033 | 1,038 | -7 | -0.7% | 13,300 |
| 2025/06/23 | 1,052 | 1,052 | 1,042 | 1,045 | -7 | -0.7% | 5,800 |
| 2025/06/20 | 1,060 | 1,060 | 1,052 | 1,052 | -3 | -0.3% | 800 |
| 2025/06/19 | 1,055 | 1,055 | 1,050 | 1,055 | -8 | -0.8% | 2,300 |
| 2025/06/18 | 1,066 | 1,066 | 1,048 | 1,063 | -1 | -0.1% | 9,200 |
| 2025/06/17 | 1,075 | 1,075 | 1,064 | 1,064 | -11 | -1% | 1,700 |
| 2025/06/16 | 1,064 | 1,075 | 1,064 | 1,075 | +13 | +1.2% | 5,100 |
| 2025/06/13 | 1,060 | 1,062 | 1,055 | 1,062 | +1 | +0.1% | 2,500 |
| 2025/06/12 | 1,055 | 1,064 | 1,053 | 1,061 | +9 | +0.9% | 3,800 |
| 2025/06/11 | 1,049 | 1,058 | 1,047 | 1,052 | +5 | +0.5% | 5,000 |
| 2025/06/10 | 1,046 | 1,047 | 1,040 | 1,047 | +2 | +0.2% | 2,500 |
| 2025/06/09 | 1,044 | 1,049 | 1,044 | 1,045 | -4 | -0.4% | 700 |
| 2025/06/06 | 1,047 | 1,049 | 1,039 | 1,049 | +2 | +0.2% | 700 |
| 2025/06/05 | 1,048 | 1,056 | 1,044 | 1,047 | +7 | +0.7% | 2,500 |
| 2025/06/04 | 1,045 | 1,046 | 1,040 | 1,040 | -1 | -0.1% | 1,100 |
| 2025/06/03 | 1,038 | 1,046 | 1,033 | 1,041 | +6 | +0.6% | 1,600 |
| 2025/06/02 | 1,038 | 1,040 | 1,035 | 1,035 | -2 | -0.2% | 1,000 |
| 2025/05/30 | 1,031 | 1,037 | 1,031 | 1,037 | +5 | +0.5% | 1,100 |
| 2025/05/29 | 1,038 | 1,038 | 1,032 | 1,032 | -6 | -0.6% | 2,900 |
| 2025/05/28 | 1,033 | 1,040 | 1,033 | 1,038 | +5 | +0.5% | 2,800 |
| 2025/05/27 | 1,037 | 1,039 | 1,033 | 1,033 | -1 | -0.1% | 1,000 |
| 2025/05/26 | 1,030 | 1,039 | 1,027 | 1,034 | +3 | +0.3% | 3,700 |
| 2025/05/23 | 1,031 | 1,032 | 1,030 | 1,031 | ±0 | ±0% | 1,900 |
| 2025/05/22 | 1,033 | 1,034 | 1,031 | 1,031 | -4 | -0.4% | 1,200 |
| 2025/05/21 | 1,037 | 1,037 | 1,035 | 1,035 | -5 | -0.5% | 1,000 |
| 2025/05/20 | 1,036 | 1,040 | 1,035 | 1,040 | -1 | -0.1% | 1,300 |
| 2025/05/19 | 1,030 | 1,041 | 1,030 | 1,041 | +12 | +1.2% | 2,700 |
| 2025/05/16 | 1,026 | 1,030 | 1,023 | 1,029 | +3 | +0.3% | 1,600 |
| 2025/05/15 | 1,035 | 1,073 | 1,014 | 1,026 | -12 | -1.2% | 30,800 |
| 2025/05/14 | 1,036 | 1,048 | 1,031 | 1,038 | -11 | -1% | 4,000 |
| 2025/05/13 | 1,051 | 1,066 | 1,035 | 1,049 | +1 | +0.1% | 13,700 |
| 2025/05/12 | 1,039 | 1,048 | 1,039 | 1,048 | +14 | +1.4% | 1,900 |
| 2025/05/09 | 1,040 | 1,041 | 1,034 | 1,034 | -2 | -0.2% | 2,000 |
| 2025/05/08 | 1,040 | 1,040 | 1,034 | 1,036 | -4 | -0.4% | 1,700 |
| 2025/05/07 | 1,029 | 1,040 | 1,029 | 1,040 | +14 | +1.4% | 2,100 |
| 2025/05/02 | 1,039 | 1,039 | 1,026 | 1,026 | +1 | +0.1% | 600 |
| 2025/05/01 | 1,041 | 1,041 | 1,025 | 1,025 | -12 | -1.2% | 2,000 |
| 2025/04/30 | 1,030 | 1,037 | 1,029 | 1,037 | +6 | +0.6% | 3,100 |
| 2025/04/28 | 1,037 | 1,039 | 1,030 | 1,031 | -9 | -0.9% | 1,900 |
| 2025/04/25 | 1,029 | 1,080 | 1,029 | 1,040 | +11 | +1.1% | 16,800 |
| 2025/04/24 | 1,017 | 1,029 | 1,016 | 1,029 | +4 | +0.4% | 2,100 |
| 2025/04/23 | 1,022 | 1,025 | 1,016 | 1,025 | +10 | +1% | 1,700 |
| 2025/04/22 | 1,011 | 1,016 | 1,011 | 1,015 | +4 | +0.4% | 500 |
51～
100
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
