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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 5,680 | 5,680 | 5,620 | 5,660 | -10 | -0.2% | 42,800 |
| 2025/08/21 | 5,620 | 5,670 | 5,590 | 5,670 | +50 | +0.9% | 68,300 |
| 2025/08/20 | 5,670 | 5,750 | 5,600 | 5,620 | -10 | -0.2% | 92,800 |
| 2025/08/19 | 5,700 | 5,710 | 5,610 | 5,630 | -90 | -1.6% | 61,000 |
| 2025/08/18 | 5,690 | 5,760 | 5,690 | 5,720 | +30 | +0.5% | 81,700 |
| 2025/08/15 | 5,680 | 5,690 | 5,600 | 5,690 | +50 | +0.9% | 79,400 |
| 2025/08/14 | 5,700 | 5,710 | 5,630 | 5,640 | -80 | -1.4% | 56,100 |
| 2025/08/13 | 5,650 | 5,730 | 5,630 | 5,720 | +40 | +0.7% | 80,000 |
| 2025/08/12 | 5,700 | 5,800 | 5,660 | 5,680 | +20 | +0.4% | 124,000 |
| 2025/08/08 | 5,690 | 5,770 | 5,600 | 5,660 | +50 | +0.9% | 97,400 |
| 2025/08/07 | 5,500 | 5,620 | 5,500 | 5,610 | +90 | +1.6% | 86,000 |
| 2025/08/06 | 5,500 | 5,540 | 5,480 | 5,520 | +20 | +0.4% | 66,800 |
| 2025/08/05 | 5,590 | 5,600 | 5,460 | 5,500 | -20 | -0.4% | 196,900 |
| 2025/08/04 | 5,330 | 5,550 | 5,330 | 5,520 | +110 | +2% | 189,400 |
| 2025/08/01 | 5,260 | 5,430 | 5,220 | 5,410 | +350 | +6.9% | 241,200 |
| 2025/07/31 | 5,070 | 5,070 | 4,995 | 5,060 | +20 | +0.4% | 75,900 |
| 2025/07/30 | 5,040 | 5,070 | 5,030 | 5,040 | -20 | -0.4% | 138,500 |
| 2025/07/29 | 4,980 | 5,070 | 4,975 | 5,060 | +70 | +1.4% | 69,400 |
| 2025/07/28 | 5,030 | 5,030 | 4,955 | 4,990 | -10 | -0.2% | 122,300 |
| 2025/07/25 | 4,970 | 5,020 | 4,950 | 5,000 | +30 | +0.6% | 54,100 |
| 2025/07/24 | 4,945 | 4,975 | 4,905 | 4,970 | +50 | +1% | 67,800 |
| 2025/07/23 | 4,850 | 4,980 | 4,810 | 4,920 | +80 | +1.7% | 97,100 |
| 2025/07/22 | 4,800 | 4,885 | 4,800 | 4,840 | ±0 | ±0% | 57,700 |
| 2025/07/18 | 4,925 | 4,925 | 4,830 | 4,840 | -65 | -1.3% | 47,700 |
| 2025/07/17 | 4,880 | 4,905 | 4,850 | 4,905 | +25 | +0.5% | 51,000 |
| 2025/07/16 | 4,870 | 4,880 | 4,845 | 4,880 | +10 | +0.2% | 35,800 |
| 2025/07/15 | 4,895 | 4,900 | 4,835 | 4,870 | +20 | +0.4% | 39,300 |
| 2025/07/14 | 4,825 | 4,875 | 4,810 | 4,850 | +50 | +1% | 61,100 |
| 2025/07/11 | 4,745 | 4,865 | 4,740 | 4,800 | +95 | +2% | 98,800 |
| 2025/07/10 | 4,800 | 4,815 | 4,660 | 4,705 | -50 | -1.1% | 127,500 |
| 2025/07/09 | 4,700 | 4,760 | 4,685 | 4,755 | +65 | +1.4% | 66,900 |
| 2025/07/08 | 4,725 | 4,795 | 4,660 | 4,690 | +30 | +0.6% | 106,800 |
| 2025/07/07 | 4,640 | 4,685 | 4,610 | 4,660 | +65 | +1.4% | 93,400 |
| 2025/07/04 | 4,650 | 4,685 | 4,595 | 4,595 | -55 | -1.2% | 53,800 |
| 2025/07/03 | 4,620 | 4,710 | 4,580 | 4,650 | +30 | +0.6% | 143,700 |
| 2025/07/02 | 4,630 | 4,710 | 4,620 | 4,620 | -25 | -0.5% | 47,800 |
| 2025/07/01 | 4,655 | 4,690 | 4,620 | 4,645 | -10 | -0.2% | 50,300 |
| 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 |
1～
50
件表示中 / 3768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 | 566,000円 | +3.7% | +6.7% | 2.12% | 21.84倍 | 2.43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 |
| 牧野フ | 1,149,000円 | +2.5% | +9.5% | 0.00% | 14.93倍 | 1.19倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| ＦＵＪＩ | 273,600円 | +20.1% | +20.7% | 2.92% | 17.18倍 | 1.10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 |
| 竹内製作 | 513,000円 | -1.0% | -7.9% | 3.90% | 10.22倍 | 1.42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 |
| ハーモニック | 253,900円 | +2.4% | +893.4% | 0.79% | 184.92倍 | 3.04倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
市場注目の銘柄
チャート関連のコラム
