マックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 4,135 | 4,385 | 4,095 | 4,200 | -5 | -0.1% | 261,900 |
| 2025/04/30 | 4,215 | 4,240 | 4,150 | 4,205 | -10 | -0.2% | 114,400 |
| 2025/04/28 | 4,125 | 4,215 | 4,125 | 4,215 | +80 | +1.9% | 88,400 |
| 2025/04/25 | 4,095 | 4,160 | 4,095 | 4,135 | +45 | +1.1% | 64,300 |
| 2025/04/24 | 4,175 | 4,180 | 4,090 | 4,090 | -35 | -0.8% | 65,600 |
| 2025/04/23 | 4,155 | 4,190 | 4,125 | 4,125 | +30 | +0.7% | 61,600 |
| 2025/04/22 | 4,085 | 4,115 | 4,080 | 4,095 | -10 | -0.2% | 35,600 |
| 2025/04/21 | 4,100 | 4,105 | 4,070 | 4,105 | -15 | -0.4% | 48,000 |
| 2025/04/18 | 4,135 | 4,135 | 4,080 | 4,120 | +55 | +1.4% | 47,300 |
| 2025/04/17 | 4,000 | 4,075 | 3,990 | 4,065 | +10 | +0.2% | 73,900 |
| 2025/04/16 | 4,075 | 4,125 | 4,025 | 4,055 | -15 | -0.4% | 77,100 |
| 2025/04/15 | 4,105 | 4,170 | 4,060 | 4,070 | -20 | -0.5% | 77,100 |
| 2025/04/14 | 4,120 | 4,120 | 4,065 | 4,090 | +40 | +1% | 67,400 |
| 2025/04/11 | 3,985 | 4,050 | 3,880 | 4,050 | +10 | +0.2% | 156,100 |
| 2025/04/10 | 4,040 | 4,065 | 3,980 | 4,040 | +210 | +5.5% | 102,400 |
| 2025/04/09 | 3,840 | 3,905 | 3,790 | 3,830 | -50 | -1.3% | 100,200 |
| 2025/04/08 | 3,850 | 3,925 | 3,820 | 3,880 | +130 | +3.5% | 190,200 |
| 2025/04/07 | 3,610 | 3,825 | 3,595 | 3,750 | -210 | -5.3% | 190,100 |
| 2025/04/04 | 4,035 | 4,065 | 3,895 | 3,960 | -215 | -5.1% | 137,500 |
| 2025/04/03 | 4,125 | 4,205 | 4,105 | 4,175 | -20 | -0.5% | 124,200 |
| 2025/04/02 | 4,250 | 4,265 | 4,170 | 4,195 | -40 | -0.9% | 72,800 |
| 2025/04/01 | 4,245 | 4,265 | 4,210 | 4,235 | -10 | -0.2% | 82,000 |
| 2025/03/31 | 4,315 | 4,315 | 4,210 | 4,245 | -95 | -2.2% | 96,900 |
| 2025/03/28 | 4,385 | 4,395 | 4,320 | 4,340 | -130 | -2.9% | 93,500 |
| 2025/03/27 | 4,450 | 4,480 | 4,410 | 4,470 | ±0 | ±0% | 97,400 |
| 2025/03/26 | 4,455 | 4,475 | 4,415 | 4,470 | +50 | +1.1% | 122,900 |
| 2025/03/25 | 4,430 | 4,440 | 4,365 | 4,420 | -10 | -0.2% | 57,300 |
| 2025/03/24 | 4,495 | 4,495 | 4,415 | 4,430 | -50 | -1.1% | 83,800 |
| 2025/03/21 | 4,510 | 4,525 | 4,480 | 4,480 | -30 | -0.7% | 96,700 |
| 2025/03/19 | 4,520 | 4,570 | 4,500 | 4,510 | +10 | +0.2% | 81,100 |
| 2025/03/18 | 4,515 | 4,550 | 4,485 | 4,500 | +15 | +0.3% | 74,300 |
| 2025/03/17 | 4,490 | 4,535 | 4,480 | 4,485 | +50 | +1.1% | 72,300 |
| 2025/03/14 | 4,460 | 4,495 | 4,425 | 4,435 | -25 | -0.6% | 116,000 |
| 2025/03/13 | 4,355 | 4,465 | 4,355 | 4,460 | +110 | +2.5% | 165,400 |
| 2025/03/12 | 4,330 | 4,350 | 4,230 | 4,350 | +15 | +0.3% | 137,900 |
| 2025/03/11 | 4,340 | 4,360 | 4,220 | 4,335 | -30 | -0.7% | 130,700 |
| 2025/03/10 | 4,470 | 4,485 | 4,350 | 4,365 | -90 | -2% | 128,700 |
| 2025/03/07 | 4,330 | 4,535 | 4,260 | 4,455 | +110 | +2.5% | 211,800 |
| 2025/03/06 | 4,360 | 4,400 | 4,295 | 4,345 | +5 | +0.1% | 104,700 |
| 2025/03/05 | 4,345 | 4,375 | 4,310 | 4,340 | -5 | -0.1% | 104,700 |
| 2025/03/04 | 4,265 | 4,350 | 4,255 | 4,345 | +80 | +1.9% | 126,000 |
| 2025/03/03 | 4,200 | 4,315 | 4,180 | 4,265 | +80 | +1.9% | 134,700 |
| 2025/02/28 | 4,045 | 4,205 | 4,015 | 4,185 | +135 | +3.3% | 173,700 |
| 2025/02/27 | 4,100 | 4,100 | 4,050 | 4,050 | -15 | -0.4% | 72,700 |
| 2025/02/26 | 4,060 | 4,070 | 4,020 | 4,065 | ±0 | ±0% | 74,800 |
| 2025/02/25 | 4,075 | 4,150 | 4,050 | 4,065 | -40 | -1% | 114,400 |
| 2025/02/21 | 4,090 | 4,180 | 4,080 | 4,105 | +40 | +1% | 127,800 |
| 2025/02/20 | 4,115 | 4,145 | 4,035 | 4,065 | -70 | -1.7% | 83,100 |
| 2025/02/19 | 4,155 | 4,170 | 4,110 | 4,135 | -20 | -0.5% | 49,400 |
| 2025/02/18 | 4,155 | 4,215 | 4,140 | 4,155 | ±0 | ±0% | 64,500 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「マックス」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 |
|---|---|---|---|---|---|---|---|---|
| マックス | 431,000円 | +2.5% | +0.6% | 2.78% | 17.53倍 | 1.87倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
| オークマ | 328,500円 | -7.9% | -31.5% | 3.04% | 15.90倍 | 0.89倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
| ＦＵＪＩ | 215,000円 | -0.1% | -3.4% | 3.72% | 17.43倍 | 0.86倍 |
|
スマホ向けなど表面実装機世界トップ。高速機に強い。工作機械、半導体製造装置も。輸出比率大 |
| 椿本チ | 175,800円 | +4.2% | +2.3% | 4.55% | 8.58倍 | 0.72倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
| 三井Ｅ＆Ｓ | 177,400円 | -0.6% | +6.2% | 1.13% | 4.71倍 | 1.12倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
市場注目の銘柄
チャート関連のコラム
