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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,818 | 1,890 | 1,809 | 1,889 | +191 | +11.2% | 360,500 |
| 2022/07/29 | 1,715 | 1,716 | 1,689 | 1,698 | -27 | -1.6% | 66,600 |
| 2022/07/28 | 1,720 | 1,737 | 1,701 | 1,725 | +15 | +0.9% | 77,900 |
| 2022/07/27 | 1,702 | 1,724 | 1,702 | 1,710 | +11 | +0.6% | 45,100 |
| 2022/07/26 | 1,690 | 1,713 | 1,683 | 1,699 | +15 | +0.9% | 38,900 |
| 2022/07/25 | 1,700 | 1,700 | 1,683 | 1,684 | -19 | -1.1% | 36,300 |
| 2022/07/22 | 1,685 | 1,709 | 1,680 | 1,703 | +19 | +1.1% | 35,500 |
| 2022/07/21 | 1,680 | 1,689 | 1,669 | 1,684 | -1 | -0.1% | 23,800 |
| 2022/07/20 | 1,678 | 1,686 | 1,670 | 1,685 | +40 | +2.4% | 45,400 |
| 2022/07/19 | 1,635 | 1,647 | 1,621 | 1,645 | +30 | +1.9% | 26,300 |
| 2022/07/15 | 1,618 | 1,621 | 1,605 | 1,615 | +5 | +0.3% | 23,800 |
| 2022/07/14 | 1,600 | 1,615 | 1,594 | 1,610 | +9 | +0.6% | 34,700 |
| 2022/07/13 | 1,617 | 1,622 | 1,600 | 1,601 | +3 | +0.2% | 37,200 |
| 2022/07/12 | 1,647 | 1,647 | 1,595 | 1,598 | -59 | -3.6% | 73,100 |
| 2022/07/11 | 1,664 | 1,684 | 1,645 | 1,657 | +26 | +1.6% | 111,500 |
| 2022/07/08 | 1,628 | 1,644 | 1,620 | 1,631 | +10 | +0.6% | 89,400 |
| 2022/07/07 | 1,628 | 1,632 | 1,607 | 1,621 | +11 | +0.7% | 51,300 |
| 2022/07/06 | 1,615 | 1,615 | 1,599 | 1,610 | -10 | -0.6% | 40,500 |
| 2022/07/05 | 1,640 | 1,640 | 1,618 | 1,620 | -16 | -1% | 55,200 |
| 2022/07/04 | 1,620 | 1,643 | 1,613 | 1,636 | +42 | +2.6% | 51,600 |
| 2022/07/01 | 1,628 | 1,635 | 1,589 | 1,594 | -17 | -1.1% | 56,500 |
| 2022/06/30 | 1,617 | 1,621 | 1,592 | 1,611 | -4 | -0.2% | 73,700 |
| 2022/06/29 | 1,623 | 1,634 | 1,612 | 1,615 | -20 | -1.2% | 90,000 |
| 2022/06/28 | 1,649 | 1,655 | 1,633 | 1,635 | -6 | -0.4% | 58,700 |
| 2022/06/27 | 1,650 | 1,652 | 1,626 | 1,641 | +22 | +1.4% | 50,800 |
| 2022/06/24 | 1,603 | 1,623 | 1,600 | 1,619 | +21 | +1.3% | 39,800 |
| 2022/06/23 | 1,599 | 1,610 | 1,595 | 1,598 | -1 | -0.1% | 32,700 |
| 2022/06/22 | 1,624 | 1,628 | 1,599 | 1,599 | -6 | -0.4% | 29,100 |
| 2022/06/21 | 1,596 | 1,614 | 1,594 | 1,605 | +26 | +1.6% | 31,100 |
| 2022/06/20 | 1,601 | 1,612 | 1,577 | 1,579 | -14 | -0.9% | 50,500 |
| 2022/06/17 | 1,598 | 1,606 | 1,586 | 1,593 | -21 | -1.3% | 42,800 |
| 2022/06/16 | 1,613 | 1,628 | 1,611 | 1,614 | +15 | +0.9% | 57,500 |
| 2022/06/15 | 1,598 | 1,611 | 1,597 | 1,599 | +2 | +0.1% | 43,500 |
| 2022/06/14 | 1,580 | 1,607 | 1,579 | 1,597 | +1 | +0.1% | 32,500 |
| 2022/06/13 | 1,601 | 1,607 | 1,578 | 1,596 | -13 | -0.8% | 46,500 |
| 2022/06/10 | 1,600 | 1,613 | 1,597 | 1,609 | -1 | -0.1% | 71,600 |
| 2022/06/09 | 1,619 | 1,630 | 1,610 | 1,610 | -19 | -1.2% | 42,500 |
| 2022/06/08 | 1,602 | 1,632 | 1,602 | 1,629 | +27 | +1.7% | 44,700 |
| 2022/06/07 | 1,595 | 1,613 | 1,590 | 1,602 | +19 | +1.2% | 63,100 |
| 2022/06/06 | 1,579 | 1,586 | 1,570 | 1,583 | -3 | -0.2% | 48,100 |
| 2022/06/03 | 1,576 | 1,592 | 1,575 | 1,586 | +13 | +0.8% | 39,300 |
| 2022/06/02 | 1,578 | 1,580 | 1,557 | 1,573 | ±0 | ±0% | 33,900 |
| 2022/06/01 | 1,567 | 1,579 | 1,567 | 1,573 | +14 | +0.9% | 44,400 |
| 2022/05/31 | 1,567 | 1,573 | 1,552 | 1,559 | -12 | -0.8% | 82,000 |
| 2022/05/30 | 1,564 | 1,578 | 1,554 | 1,571 | +35 | +2.3% | 105,900 |
| 2022/05/27 | 1,533 | 1,538 | 1,520 | 1,536 | +25 | +1.7% | 35,200 |
| 2022/05/26 | 1,530 | 1,541 | 1,511 | 1,511 | -21 | -1.4% | 45,300 |
| 2022/05/25 | 1,548 | 1,555 | 1,528 | 1,532 | -10 | -0.6% | 41,300 |
| 2022/05/24 | 1,562 | 1,562 | 1,542 | 1,542 | -25 | -1.6% | 41,900 |
| 2022/05/23 | 1,575 | 1,579 | 1,556 | 1,567 | +4 | +0.3% | 39,600 |
751～
800
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
