6586 マキタ

6586
2024/04/17
時価
1兆1685億円
PER 予
28.42倍
2010年以降
10.09-94.78倍
(2010-2023年)
PBR
1.36倍
2010年以降
0.9-2.72倍
(2010-2023年)
配当
0.5%
ROE 予
4.79%
ROA 予
3.96%
資料
Link
CSV,JSON

株価チャート

株価

4/17

前日 (4/16)
4,244
始値
4,245
高値
4,245
安値
4,138
終値 -1.67%
4,173
出来高 -16.02%
382,100

乖離率

株価(5日)
移動平均値
-1.86%
4,252
株価(25日)
移動平均値
-0.83%
4,208
出来高(5日)
移動平均値
-24.84%
508,380

2023/11/20~2024/04/17

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
04/174,2454,2454,1384,173-1.67%382,1001兆1685億-0.83%28.421.36
04/164,3014,3014,2014,244-1.49%455,0001兆1883億+1.02%28.91.38
04/154,2864,3204,2504,308+0.75%506,6001兆2063億+2.79%29.341.4
04/124,2894,3104,2484,276+0.42%484,7001兆1973億+2.27%29.121.39
04/114,3214,3504,2464,258-3.01%713,5001兆1923億+2.04%291.39
04/104,3754,4174,3544,390+0.34%477,7001兆2292億+5.5%29.91.43
04/094,3044,3754,2914,375+1.27%482,4001兆2250億+5.63%29.81.43
04/084,2704,3204,2524,320+1.77%499,6001兆2096億+4.85%29.421.41
04/054,2594,2734,1854,245-1.3%471,7001兆1886億+3.49%28.911.38
04/044,2054,3244,1924,301+1.82%709,3001兆2043億+5.18%29.291.4
04/034,2974,3104,2094,224+1.54%1,046,0001兆1827億+3.81%28.771.38
04/024,1634,1854,1124,160-1.72%764,9001兆1648億+2.51%28.331.36
04/014,2624,2904,2114,233-0.87%318,4001兆1853億+4.65%28.831.38
03/294,2884,3154,2414,270-0.12%352,1001兆1956億+5.98%29.081.39
03/284,2424,3024,2134,275+0.59%626,9001兆1970億+6.58%29.121.39
03/274,2394,2804,2034,250+1.34%923,4001兆1900億+6.38%28.941.39
03/264,1524,1974,1154,194+0.62%531,6001兆1743億+5.38%28.561.37
03/254,2334,2404,1594,168-2.14%538,3001兆1671億+5.15%28.391.36
03/224,2794,2974,2334,259+0.33%817,6001兆1925億+7.88%29.011.39
03/214,1524,2484,1484,245+3.76%1,021,2001兆1886億+8.07%28.911.38
03/194,0564,1014,0364,091+0.86%775,0001兆1455億+4.55%27.861.33
03/184,0044,0583,9954,056+2.11%529,1001兆1357億+3.97%27.621.32
03/153,8954,0063,8863,972-0.6%1,094,7001兆1122億+2.03%27.051.29
03/143,9003,9963,8883,996+1.89%881,6001兆1189億+2.8%27.221.3
03/134,0214,0223,9003,922-1.7%616,4001兆982億+1.06%26.711.28
03/123,9303,9903,8723,990-0.03%877,9001兆1172億+2.68%27.171.3
03/113,9664,0193,9213,991-1.7%696,5001兆1175億+2.73%27.181.3
03/084,0144,1113,9984,060-0.27%979,6001兆1368億+4.64%27.651.32
03/073,9894,1093,9814,071+2.78%1,256,5001兆1399億+4.98%27.731.33
03/063,8753,9693,8643,961+1.2%830,2001兆1091億+2.25%26.981.29
03/053,8463,9413,8293,914+1.82%899,4001兆959億+1.03%26.661.28
03/043,9163,9173,8013,844-0.47%1,024,4001兆763億-0.8%26.181.25
03/013,8893,8983,8213,862-1.15%1,187,8001兆814億-0.49%26.31.26
02/293,8373,9263,8283,907+2.33%1,336,6001兆940億+0.62%26.611.27
02/283,9113,9153,7863,818-3.32%1,128,8001兆691億-1.72%261.24
02/273,8373,9693,8243,949+3.19%1,039,1001兆1057億+1.52%26.891.29
02/263,8503,8993,7983,827+0.16%1,150,4001兆716億-1.52%26.061.25
02/223,8493,8623,7833,821-0.47%1,102,4001兆699億-1.72%26.021.25
02/213,8503,8863,7753,839-1.01%1,035,8001兆749億-1.34%26.151.25
02/203,8753,9353,8633,878+0.54%709,3001兆859億-0.49%26.411.26
02/193,8093,8703,8023,857+1.63%490,9001兆800億-1.25%26.271.26
02/163,8193,8353,7883,795+0.21%615,5001兆626億-3.09%25.851.24
02/153,7933,7973,7553,787+0.91%783,7001兆604億-3.47%25.791.23
02/143,8203,8203,7383,753-2.9%978,5001兆509億-4.5%25.561.22
02/133,8203,8653,8043,865+1.84%780,3001兆822億-1.83%26.321.26
02/093,8523,8743,7883,795-1.66%615,4001兆626億-3.58%25.851.24
02/083,8643,9253,8313,859+1.34%959,8001兆805億-1.96%26.281.26
02/073,9033,9323,7883,808-1.45%870,9001兆663億-3.3%25.931.24
02/064,0014,0113,8643,864-4.31%1,192,7001兆819億-1.95%26.321.26
02/054,0014,0663,9604,038+1.71%751,7001兆1307億+2.46%27.51.32
02/023,9373,9763,8803,970+2.72%1,081,7001兆1116億+0.97%27.041.29
02/013,9373,9623,8623,865-3.54%1,540,6001兆822億-1.5%26.321.26
01/313,9174,0423,9174,007+1.19%876,5001兆1220億+2.14%27.291.31
01/303,9963,9983,9603,960-0.4%431,4001兆1088億+1.07%26.971.29
01/293,9213,9953,9203,976+0.96%374,5001兆1133億+1.51%27.081.3
01/263,9243,9683,8933,938-1.1%418,4001兆1027億+0.69%26.821.28
01/253,9233,9923,8973,982+1.63%572,3001兆1150億+1.89%27.121.3
01/243,9253,9353,8813,918-0.94%565,4001兆971億+0.38%26.681.28
01/233,9734,0153,9283,955+0.48%621,8001兆1074億+1.62%26.941.29
01/223,9273,9543,9083,936+1.78%490,9001兆1021億+1.31%26.811.28
01/193,9463,9543,8413,867-0.23%915,1001兆828億-0.31%26.341.26
01/183,8713,9283,8673,876-0.39%641,7001兆853億+0.03%26.41.26
01/173,9884,0293,8763,891-2.55%847,9001兆895億+0.59%26.51.27
01/164,0984,1123,9933,993-2.23%562,9001兆1181億+3.29%27.191.3
01/154,1254,1384,0754,084-0.95%486,8001兆1435億+5.72%27.811.33
01/124,0404,1353,9774,123+3.91%1,029,0001兆1545億+7.04%28.081.34
01/113,9804,0083,9553,968-0.08%792,6001兆1111億+3.28%27.021.29
01/103,9003,9893,8943,971+1.17%495,2001兆1119億+3.41%27.041.29
01/093,9293,9953,8973,925+2.61%782,8001兆990億+2.27%26.731.28
01/053,8243,8553,8113,825+0.42%618,8001兆710億-0.21%26.051.25
01/043,7023,8243,6863,809-2.08%882,3001兆665億-0.57%25.941.24
2023
12/293,9033,9303,8573,890-0.36%374,2001兆892億+1.57%26.491.27
12/283,8293,9053,8223,904+1.32%360,3001兆931億+2.01%26.591.27
12/273,8053,8793,8023,853+1.29%448,2001兆789億+0.73%26.241.26
12/263,7763,8093,7723,804+0.88%265,6001兆651億-0.6%25.911.24
12/253,8303,8373,7663,771-1.75%346,9001兆559億-1.59%25.681.23
12/223,8603,8653,8053,838-1.16%547,8001兆747億0%26.141.25
12/213,8703,9013,8453,883-1.42%468,2001兆873億+1.12%26.451.27
12/203,8803,9593,8633,939+2.71%819,4001兆1029億+2.58%26.831.28
12/193,8333,8633,7733,835-0.34%551,9001兆738億+0.08%26.121.25
12/183,7923,8483,7333,848-0.36%560,6001兆775億+0.58%26.211.25
12/153,6593,8713,6533,862+5.92%1,666,7001兆814億+1.05%26.31.26
12/143,7433,7433,5933,646-3.67%1,444,2001兆209億-4.55%24.831.19
12/133,7793,8093,7643,785+0.29%464,9001兆598億-1.12%25.781.23
12/123,7723,8013,7573,774+0.11%562,7001兆567億-1.46%25.71.23
12/113,7803,8203,7543,770+1.59%733,9001兆556億-1.67%25.681.23
12/083,8013,8133,6923,711-3.61%841,9001兆391億-3.13%25.271.21
12/073,8803,8993,8353,850-1.31%636,1001兆780億+0.55%26.221.25
12/063,8143,9103,8053,901+2.31%547,8001兆923億+1.85%26.571.27
12/053,8503,8613,7853,813-1.7%446,0001兆677億-0.37%25.971.24
12/043,9504,0203,8573,879-1.05%690,9001兆861億+1.46%26.421.26
12/013,9503,9653,8943,920-0.1%750,2001兆976億+2.89%26.71.28
11/303,7913,9403,7913,924+3.62%1,855,9001兆987億+3.34%26.721.28
11/293,8003,8133,7583,787+0.42%605,0001兆604億+0.05%25.791.23
11/283,8213,8213,7133,771-0.5%434,5001兆559億-0.19%25.681.23
11/273,8083,8603,7763,790-0.66%490,0001兆612億+0.48%25.811.24
11/243,8803,8963,8153,815-1.27%490,5001兆682億+1.27%25.981.24
11/223,8273,8823,8273,864-0.77%497,8001兆819億+2.63%26.321.26
11/213,9083,9383,8733,894-0.71%468,7001兆903億+3.54%26.521.27
11/203,9313,9723,9073,922-0.23%434,8001兆982億+4.45%26.711.28

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,960
5,920
11/1
1,443
2,885
3/18
5,794,000
2,897,000
2/1
--+19.26%
5/2
-26.18%
1/16
2009年
3月期
2,390
4,780
6/5
580
1,160
10/28
6,554,000
3,277,000
5/1
--+22.41%
11/5
-38.47%
10/27
2010年
3月期
1,700
3,400
12/16
956
1,912
7/13
5,399,800
2,699,900
6/3
--+20.31%
8/10
-14.49%
7/13
2011年
3月期
1,938
3,875
3/31
1,170
2,340
7/2
4,592,200
2,296,100
10/28
5425億3100万3276億1872万+10.76%
3/31
-12.47%
5/25
2012年
3月期
1,965
3,930
4/1
1,171
2,341
12/22
4,397,400
2,198,700
12/26
5502億3144万3277億5872万+13.25%
1/25
-16.5%
8/22
2013年
3月期
2,275
4,550
3/12
1,234
2,468
6/4
3,075,800
1,537,900
5/21
6370億3640万3455億3974万+25.13%
4/30
-11.57%
5/25
2014年
3月期
3,100
6,200
5/22
2,015
4,030
4/3
9,481,200
4,740,600
11/1
8680億4960万5642億3224万+12.94%
5/13
-14.18%
11/1
2015年
3月期
3,280
6,560
3/25
2,520
5,040
1/7
2,902,200
1,451,100
3/5
9184億5746万7056億4415万+10.7%
11/5
-10.98%
10/17
2016年
3月期
3,755
7,510
8/19
2,935
5,870
4/30
3,744,000
1,872,000
4/30
1兆1115億8218億5142万+9.35%
6/4
-10.46%
9/29
2017年
3月期
4,045
3/29
3,120
6,240
7/8
2,870,000
1,435,000
7/29
1兆1326億8736億5466万+9.11%
7/29
-8.27%
6/24
2018年
3月期
5,470
3/12
3,805
4/21

4/14

他2件
1,443,600
11/30
1兆5316億1兆654億+7.94%
1/16
-7.15%
4/23
2019年
3月期
5,740
9/28
3,595
3/25
3,276,800
10/31
1兆6073億1兆66億+11.61%
9/26
-22.63%
10/31
2020年
3月期
4,360
2/13
2,701
3/19
2,153,600
3/19
1兆2208億7563億2732万+11.12%
11/5
-26.48%
3/16
2021年
3月期
5,620
12/1
3,070
4/2
1,811,800
2/1
1兆5736億8596億5378万+15.85%
8/13
-7.05%
2/26
2022年
3月期
7,050
9/17
3,464
3/9
2,511,300
2/2
1兆9741億9699億8068万+13.62%
9/7
-15.19%
10/7
2023年
3月期
4,086
4/5
2,589
11/4
3,882,500
7/27
1兆1441億7249億6535万+18.02%
4/28
-10.73%
9/27
最新4,173
2024/4/17
382,1001兆1685億-0.83%
4,208

年間値上がり率

1984/12/28 vs 1983/12/28
-6%(0.94倍)
1985/12/28 vs 1984/12/28
6%(1.06倍)
1986/12/27 vs 1985/12/28
43%(1.43倍)
1987/12/28 vs 1986/12/27
18%(1.18倍)
1988/12/28 vs 1987/12/28
-4%(0.96倍)
1989/12/29 vs 1988/12/28
81%(1.81倍)
1990/12/28 vs 1989/12/29
-44%(0.56倍)
1991/12/30 vs 1990/12/28
30%(1.3倍)
1992/12/30 vs 1991/12/30
-5%(0.95倍)
1993/12/30 vs 1992/12/30
12%(1.12倍)
1994/12/30 vs 1993/12/30
-8%(0.92倍)
1995/12/29 vs 1994/12/30
-8%(0.92倍)
1996/12/30 vs 1995/12/29
-2%(0.98倍)
1997/12/30 vs 1996/12/30
-23%(0.77倍)
1998/12/30 vs 1997/12/30
1%(1.01倍)
1999/12/30 vs 1998/12/30
-27%(0.73倍)
2000/12/29 vs 1999/12/30
-13%(0.87倍)
2001/12/28 vs 2000/12/29
-19%(0.81倍)
2002/12/30 vs 2001/12/28
33%(1.33倍)
2003/12/30 vs 2002/12/30
25%(1.25倍)
2004/12/30 vs 2003/12/30
67%(1.67倍)
2005/12/30 vs 2004/12/30
62%(1.62倍)
2006/12/29 vs 2005/12/30
26%(1.26倍)
2007/12/28 vs 2006/12/29
30%(1.3倍)
2008/12/30 vs 2007/12/28
-59%(0.41倍)
2009/12/30 vs 2008/12/30
61%(1.61倍)
2010/12/30 vs 2009/12/30
5%(1.05倍)
2011/12/30 vs 2010/12/30
-25%(0.75倍)
2012/12/28 vs 2011/12/30
59%(1.59倍)
2013/12/30 vs 2012/12/28
39%(1.39倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
28%(1.28倍)
2016/12/30 vs 2015/12/30
11%(1.11倍)
2017/12/29 vs 2016/12/30
21%(1.21倍)
2018/12/28 vs 2017/12/29
-18%(0.82倍)
2019/12/30 vs 2018/12/28
-2%(0.98倍)
2020/12/30 vs 2019/12/30
36%(1.36倍)
2021/12/30 vs 2020/12/30
-6%(0.94倍)
2022/12/30 vs 2021/12/30
-37%(0.63倍)
2023/12/29 vs 2022/12/30
26%(1.26倍)
2024/04/17 vs 2023/12/29
7%(1.07倍)
過去安値
267円(1983/02/23)
1466%(15.66倍)
4,173円(4/17)