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 |
|---|---|---|---|---|---|---|---|
| 2021/06/16 | 887 | 906 | 886 | 906 | +17 | +1.9% | 3,900 |
| 2021/06/15 | 880 | 889 | 880 | 889 | +7 | +0.8% | 4,500 |
| 2021/06/14 | 879 | 882 | 878 | 882 | +7 | +0.8% | 2,700 |
| 2021/06/11 | 872 | 880 | 868 | 875 | +3 | +0.3% | 3,700 |
| 2021/06/10 | 877 | 877 | 868 | 872 | ±0 | ±0% | 2,000 |
| 2021/06/09 | 880 | 880 | 870 | 872 | -8 | -0.9% | 6,800 |
| 2021/06/08 | 877 | 880 | 874 | 880 | +13 | +1.5% | 3,800 |
| 2021/06/07 | 877 | 881 | 867 | 867 | -10 | -1.1% | 3,900 |
| 2021/06/04 | 879 | 879 | 876 | 877 | -2 | -0.2% | 3,900 |
| 2021/06/03 | 880 | 883 | 879 | 879 | -1 | -0.1% | 4,200 |
| 2021/06/02 | 881 | 882 | 880 | 880 | -3 | -0.3% | 2,200 |
| 2021/06/01 | 887 | 887 | 883 | 883 | ±0 | ±0% | 1,100 |
| 2021/05/31 | 881 | 889 | 881 | 883 | -3 | -0.3% | 900 |
| 2021/05/28 | 888 | 895 | 886 | 886 | -2 | -0.2% | 2,100 |
| 2021/05/27 | 881 | 897 | 881 | 888 | +3 | +0.3% | 1,600 |
| 2021/05/26 | 890 | 890 | 885 | 885 | -5 | -0.6% | 1,400 |
| 2021/05/25 | 879 | 895 | 875 | 890 | +11 | +1.3% | 3,400 |
| 2021/05/24 | 884 | 887 | 879 | 879 | -1 | -0.1% | 3,000 |
| 2021/05/21 | 903 | 903 | 880 | 880 | -16 | -1.8% | 7,800 |
| 2021/05/20 | 901 | 909 | 896 | 896 | -5 | -0.6% | 2,600 |
| 2021/05/19 | 911 | 911 | 901 | 901 | -2 | -0.2% | 1,700 |
| 2021/05/18 | 911 | 911 | 902 | 903 | +3 | +0.3% | 700 |
| 2021/05/17 | 904 | 912 | 900 | 900 | ±0 | ±0% | 4,800 |
| 2021/05/14 | 909 | 909 | 894 | 900 | +12 | +1.4% | 4,200 |
| 2021/05/13 | 900 | 900 | 887 | 888 | -27 | -3% | 13,000 |
| 2021/05/12 | 928 | 929 | 900 | 915 | -8 | -0.9% | 15,000 |
| 2021/05/11 | 931 | 937 | 921 | 923 | -7 | -0.8% | 10,300 |
| 2021/05/10 | 927 | 946 | 926 | 930 | -93 | -9.1% | 51,600 |
| 2021/05/07 | 1,006 | 1,023 | 999 | 1,023 | +19 | +1.9% | 9,700 |
| 2021/05/06 | 1,000 | 1,004 | 998 | 1,004 | +4 | +0.4% | 3,900 |
| 2021/04/30 | 1,002 | 1,009 | 996 | 1,000 | +3 | +0.3% | 2,900 |
| 2021/04/28 | 1,000 | 1,003 | 996 | 997 | -3 | -0.3% | 2,400 |
| 2021/04/27 | 995 | 1,004 | 995 | 1,000 | +1 | +0.1% | 5,200 |
| 2021/04/26 | 1,000 | 1,003 | 999 | 999 | +6 | +0.6% | 1,600 |
| 2021/04/23 | 1,000 | 1,000 | 989 | 993 | +7 | +0.7% | 2,500 |
| 2021/04/22 | 980 | 986 | 980 | 986 | +6 | +0.6% | 3,100 |
| 2021/04/21 | 978 | 983 | 977 | 980 | -5 | -0.5% | 4,800 |
| 2021/04/20 | 981 | 985 | 979 | 985 | +4 | +0.4% | 6,300 |
| 2021/04/19 | 990 | 990 | 980 | 981 | -4 | -0.4% | 6,300 |
| 2021/04/16 | 990 | 992 | 983 | 985 | -5 | -0.5% | 3,900 |
| 2021/04/15 | 987 | 994 | 986 | 990 | -8 | -0.8% | 8,000 |
| 2021/04/14 | 994 | 1,000 | 988 | 998 | +1 | +0.1% | 9,500 |
| 2021/04/13 | 997 | 1,003 | 988 | 997 | -1 | -0.1% | 8,000 |
| 2021/04/12 | 1,007 | 1,007 | 998 | 998 | -8 | -0.8% | 6,400 |
| 2021/04/09 | 1,003 | 1,009 | 1,001 | 1,006 | +1 | +0.1% | 3,600 |
| 2021/04/08 | 1,017 | 1,017 | 1,005 | 1,005 | -7 | -0.7% | 8,600 |
| 2021/04/07 | 1,012 | 1,017 | 1,011 | 1,012 | -6 | -0.6% | 4,000 |
| 2021/04/06 | 1,015 | 1,020 | 1,011 | 1,018 | +3 | +0.3% | 3,500 |
| 2021/04/05 | 1,013 | 1,020 | 1,010 | 1,015 | +2 | +0.2% | 6,200 |
| 2021/04/02 | 1,017 | 1,023 | 1,010 | 1,013 | -4 | -0.4% | 6,200 |
951～
1000
件表示中 / 3693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 | 104,000円 | +13.3% | +0.6% | 2.40% | 6.93倍 | 0.52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 |
| スーパーＶ | 87,000円 | - | - | - | - | 6.85倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| ダイワサイクル | 399,500円 | +12.2% | +1.6% | 1.70% | 11.79倍 | 1.98倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
| 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 |
| テイツー | 15,500円 | +9.7% | +19.7% | 2.58% | 14.04倍 | 1.60倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
市場注目の銘柄
チャート関連のコラム
