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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,034 | 1,034 | 1,027 | 1,027 | -7 | -0.7% | 3,500 |
| 2025/02/17 | 1,048 | 1,048 | 1,034 | 1,034 | -1 | -0.1% | 3,300 |
| 2025/02/14 | 1,035 | 1,036 | 1,032 | 1,035 | -5 | -0.5% | 3,600 |
| 2025/02/13 | 1,041 | 1,064 | 1,034 | 1,040 | ±0 | ±0% | 4,900 |
| 2025/02/12 | 1,044 | 1,070 | 1,040 | 1,040 | +8 | +0.8% | 26,100 |
| 2025/02/10 | 1,015 | 1,038 | 1,012 | 1,032 | +9 | +0.9% | 4,600 |
| 2025/02/07 | 1,026 | 1,027 | 1,023 | 1,023 | -6 | -0.6% | 400 |
| 2025/02/06 | 1,028 | 1,029 | 1,021 | 1,029 | +8 | +0.8% | 1,700 |
| 2025/02/05 | 1,023 | 1,027 | 1,020 | 1,021 | -6 | -0.6% | 1,200 |
| 2025/02/04 | 1,020 | 1,028 | 1,019 | 1,027 | -4 | -0.4% | 3,300 |
| 2025/02/03 | 1,023 | 1,031 | 1,009 | 1,031 | +14 | +1.4% | 5,500 |
| 2025/01/31 | 1,023 | 1,023 | 1,016 | 1,017 | -8 | -0.8% | 1,100 |
| 2025/01/30 | 1,028 | 1,028 | 1,025 | 1,025 | -4 | -0.4% | 2,300 |
| 2025/01/29 | 1,020 | 1,029 | 1,020 | 1,029 | +12 | +1.2% | 1,900 |
| 2025/01/28 | 1,008 | 1,023 | 1,008 | 1,017 | +9 | +0.9% | 1,000 |
| 2025/01/27 | 1,001 | 1,015 | 1,001 | 1,008 | +2 | +0.2% | 2,100 |
| 2025/01/24 | 1,002 | 1,013 | 1,001 | 1,006 | +6 | +0.6% | 1,500 |
| 2025/01/23 | 1,006 | 1,006 | 1,000 | 1,000 | -5 | -0.5% | 2,200 |
| 2025/01/22 | 1,010 | 1,010 | 1,002 | 1,005 | -7 | -0.7% | 3,700 |
| 2025/01/21 | 1,013 | 1,023 | 1,012 | 1,012 | -11 | -1.1% | 2,000 |
| 2025/01/20 | 1,032 | 1,032 | 1,014 | 1,023 | +13 | +1.3% | 400 |
| 2025/01/17 | 1,024 | 1,024 | 1,005 | 1,010 | -8 | -0.8% | 4,100 |
| 2025/01/16 | 1,023 | 1,023 | 1,018 | 1,018 | -7 | -0.7% | 11,300 |
| 2025/01/15 | 1,015 | 1,026 | 1,015 | 1,025 | +5 | +0.5% | 2,600 |
| 2025/01/14 | 1,022 | 1,028 | 1,010 | 1,020 | -2 | -0.2% | 3,000 |
| 2025/01/10 | 1,031 | 1,031 | 1,021 | 1,022 | -12 | -1.2% | 3,700 |
| 2025/01/09 | 1,038 | 1,038 | 1,030 | 1,034 | -3 | -0.3% | 2,400 |
| 2025/01/08 | 1,042 | 1,047 | 1,037 | 1,037 | -9 | -0.9% | 1,700 |
| 2025/01/07 | 1,038 | 1,046 | 1,038 | 1,046 | +8 | +0.8% | 4,800 |
| 2025/01/06 | 1,045 | 1,046 | 1,034 | 1,038 | +7 | +0.7% | 2,000 |
| 2024/12/30 | 1,040 | 1,045 | 1,031 | 1,031 | -5 | -0.5% | 1,400 |
| 2024/12/27 | 1,059 | 1,059 | 1,028 | 1,036 | -27 | -2.5% | 6,300 |
| 2024/12/26 | 1,062 | 1,064 | 1,035 | 1,063 | -1 | -0.1% | 14,300 |
| 2024/12/25 | 985 | 1,073 | 984 | 1,064 | +79 | +8% | 57,800 |
| 2024/12/24 | 990 | 990 | 981 | 985 | -11 | -1.1% | 3,200 |
| 2024/12/23 | 1,000 | 1,000 | 990 | 996 | +2 | +0.2% | 3,600 |
| 2024/12/20 | 990 | 994 | 990 | 994 | +2 | +0.2% | 3,200 |
| 2024/12/19 | 988 | 999 | 987 | 992 | -7 | -0.7% | 3,800 |
| 2024/12/18 | 995 | 999 | 993 | 999 | +11 | +1.1% | 6,200 |
| 2024/12/17 | 995 | 995 | 983 | 988 | -3 | -0.3% | 7,900 |
| 2024/12/16 | 994 | 994 | 985 | 991 | +3 | +0.3% | 11,700 |
| 2024/12/13 | 978 | 989 | 978 | 988 | +13 | +1.3% | 9,400 |
| 2024/12/12 | 974 | 977 | 971 | 975 | +9 | +0.9% | 8,400 |
| 2024/12/11 | 961 | 968 | 957 | 966 | +11 | +1.2% | 5,600 |
| 2024/12/10 | 951 | 956 | 950 | 955 | +4 | +0.4% | 2,800 |
| 2024/12/09 | 952 | 953 | 950 | 951 | +1 | +0.1% | 2,300 |
| 2024/12/06 | 953 | 953 | 950 | 950 | -3 | -0.3% | 900 |
| 2024/12/05 | 951 | 953 | 945 | 953 | +5 | +0.5% | 3,200 |
| 2024/12/04 | 941 | 951 | 941 | 948 | +10 | +1.1% | 3,600 |
| 2024/12/03 | 961 | 964 | 922 | 938 | -16 | -1.7% | 17,400 |
51～
100
件表示中 / 3692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 | 102,600円 | +13.3% | +0.6% | 2.44% | 6.84倍 | 0.51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 |
| 天満屋ス | 96,000円 | +0.9% | +1.8% | 1.46% | 6.98倍 | 0.42倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
| ひらまつ | 14,500円 | -24.7% | +24.0% | 0.00% | 6.36倍 | 1.70倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
| テンアライド | 27,100円 | +4.0% | +37.6% | 0.00% | 99.63倍 | 4.89倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
| はるやま | 64,600円 | +0.2% | -36.3% | 2.40% | 34.71倍 | 0.46倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
市場注目の銘柄
チャート関連のコラム
