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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 4,700 | 4,735 | 4,655 | 4,655 | +20 | +0.4% | 84,700 |
| 2025/06/27 | 4,605 | 4,660 | 4,575 | 4,635 | +25 | +0.5% | 77,000 |
| 2025/06/26 | 4,545 | 4,610 | 4,540 | 4,610 | +30 | +0.7% | 55,600 |
| 2025/06/25 | 4,550 | 4,585 | 4,505 | 4,580 | +20 | +0.4% | 62,300 |
| 2025/06/24 | 4,590 | 4,625 | 4,560 | 4,560 | -30 | -0.7% | 29,600 |
| 2025/06/23 | 4,615 | 4,640 | 4,570 | 4,590 | -35 | -0.8% | 35,900 |
| 2025/06/20 | 4,660 | 4,710 | 4,625 | 4,625 | -20 | -0.4% | 93,300 |
| 2025/06/19 | 4,695 | 4,725 | 4,640 | 4,645 | ±0 | ±0% | 56,600 |
| 2025/06/18 | 4,660 | 4,695 | 4,565 | 4,645 | -45 | -1% | 79,100 |
| 2025/06/17 | 4,695 | 4,785 | 4,690 | 4,690 | -5 | -0.1% | 69,100 |
| 2025/06/16 | 4,755 | 4,780 | 4,660 | 4,695 | -25 | -0.5% | 62,300 |
| 2025/06/13 | 4,745 | 4,745 | 4,640 | 4,720 | +5 | +0.1% | 75,600 |
| 2025/06/12 | 4,710 | 4,765 | 4,680 | 4,715 | -40 | -0.8% | 62,000 |
| 2025/06/11 | 4,615 | 4,780 | 4,615 | 4,755 | +120 | +2.6% | 108,100 |
| 2025/06/10 | 4,615 | 4,670 | 4,600 | 4,635 | +35 | +0.8% | 85,400 |
| 2025/06/09 | 4,565 | 4,610 | 4,565 | 4,600 | +45 | +1% | 38,900 |
| 2025/06/06 | 4,570 | 4,610 | 4,550 | 4,555 | +10 | +0.2% | 57,400 |
| 2025/06/05 | 4,595 | 4,595 | 4,525 | 4,545 | -80 | -1.7% | 60,700 |
| 2025/06/04 | 4,545 | 4,675 | 4,520 | 4,625 | +55 | +1.2% | 80,400 |
| 2025/06/03 | 4,695 | 4,695 | 4,570 | 4,570 | -120 | -2.6% | 54,900 |
| 2025/06/02 | 4,710 | 4,745 | 4,690 | 4,690 | -30 | -0.6% | 66,000 |
| 2025/05/30 | 4,750 | 4,770 | 4,705 | 4,720 | -50 | -1% | 129,800 |
| 2025/05/29 | 4,705 | 4,775 | 4,695 | 4,770 | +60 | +1.3% | 62,000 |
| 2025/05/28 | 4,665 | 4,790 | 4,650 | 4,710 | +90 | +1.9% | 124,500 |
| 2025/05/27 | 4,655 | 4,680 | 4,620 | 4,620 | -50 | -1.1% | 52,200 |
| 2025/05/26 | 4,665 | 4,685 | 4,610 | 4,670 | +5 | +0.1% | 63,500 |
| 2025/05/23 | 4,605 | 4,760 | 4,600 | 4,665 | +130 | +2.9% | 159,500 |
| 2025/05/22 | 4,540 | 4,560 | 4,520 | 4,535 | +65 | +1.5% | 100,900 |
| 2025/05/21 | 4,495 | 4,500 | 4,465 | 4,470 | +5 | +0.1% | 58,500 |
| 2025/05/20 | 4,500 | 4,505 | 4,440 | 4,465 | -40 | -0.9% | 51,000 |
| 2025/05/19 | 4,470 | 4,530 | 4,455 | 4,505 | +10 | +0.2% | 61,200 |
| 2025/05/16 | 4,500 | 4,530 | 4,435 | 4,495 | ±0 | ±0% | 53,700 |
| 2025/05/15 | 4,495 | 4,540 | 4,465 | 4,495 | -20 | -0.4% | 54,800 |
| 2025/05/14 | 4,515 | 4,565 | 4,450 | 4,515 | -25 | -0.6% | 43,600 |
| 2025/05/13 | 4,495 | 4,600 | 4,495 | 4,540 | +55 | +1.2% | 82,800 |
| 2025/05/12 | 4,530 | 4,550 | 4,435 | 4,485 | +25 | +0.6% | 62,300 |
| 2025/05/09 | 4,440 | 4,490 | 4,395 | 4,460 | +30 | +0.7% | 67,600 |
| 2025/05/08 | 4,430 | 4,475 | 4,390 | 4,430 | ±0 | ±0% | 84,100 |
| 2025/05/07 | 4,295 | 4,495 | 4,285 | 4,430 | +120 | +2.8% | 153,900 |
| 2025/05/02 | 4,260 | 4,440 | 4,260 | 4,310 | +110 | +2.6% | 179,800 |
| 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 |
1～
50
件表示中 / 3731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 | 463,500円 | +2.5% | +0.6% | 2.59% | 18.84倍 | 2.01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 | 380,500円 | +11.2% | +44.9% | 2.63% | 15.34倍 | 1.02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 |
| 竹内製作 | 464,500円 | +5.5% | +15.1% | 4.31% | 7.35倍 | 1.29倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
| 平 和 | 208,400円 | +102.9% | +124.1% | 3.84% | 8.90倍 | 0.84倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
| グローリー | 334,700円 | -7.9% | -31.4% | 3.35% | 19.18倍 | 0.82倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
市場注目の銘柄
チャート関連のコラム
