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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,562 | 1,576 | 1,553 | 1,563 | -3 | -0.2% | 28,900 |
| 2022/05/19 | 1,550 | 1,571 | 1,544 | 1,566 | -5 | -0.3% | 27,400 |
| 2022/05/18 | 1,571 | 1,581 | 1,553 | 1,571 | -8 | -0.5% | 38,200 |
| 2022/05/17 | 1,589 | 1,591 | 1,572 | 1,579 | -4 | -0.3% | 33,400 |
| 2022/05/16 | 1,608 | 1,621 | 1,579 | 1,583 | -4 | -0.3% | 58,700 |
| 2022/05/13 | 1,555 | 1,587 | 1,554 | 1,587 | +31 | +2% | 62,600 |
| 2022/05/12 | 1,563 | 1,580 | 1,556 | 1,556 | -20 | -1.3% | 34,700 |
| 2022/05/11 | 1,607 | 1,612 | 1,576 | 1,576 | -31 | -1.9% | 62,600 |
| 2022/05/10 | 1,572 | 1,607 | 1,561 | 1,607 | +49 | +3.1% | 58,300 |
| 2022/05/09 | 1,570 | 1,588 | 1,554 | 1,558 | -35 | -2.2% | 87,200 |
| 2022/05/06 | 1,579 | 1,600 | 1,574 | 1,593 | +22 | +1.4% | 76,400 |
| 2022/05/02 | 1,600 | 1,620 | 1,555 | 1,571 | -20 | -1.3% | 77,400 |
| 2022/04/28 | 1,518 | 1,595 | 1,518 | 1,591 | +67 | +4.4% | 56,600 |
| 2022/04/27 | 1,525 | 1,541 | 1,516 | 1,524 | -9 | -0.6% | 104,600 |
| 2022/04/26 | 1,537 | 1,546 | 1,528 | 1,533 | -5 | -0.3% | 29,200 |
| 2022/04/25 | 1,531 | 1,547 | 1,530 | 1,538 | -23 | -1.5% | 32,400 |
| 2022/04/22 | 1,556 | 1,566 | 1,549 | 1,561 | -17 | -1.1% | 40,800 |
| 2022/04/21 | 1,566 | 1,584 | 1,566 | 1,578 | +17 | +1.1% | 59,200 |
| 2022/04/20 | 1,572 | 1,582 | 1,558 | 1,561 | +11 | +0.7% | 53,400 |
| 2022/04/19 | 1,561 | 1,565 | 1,547 | 1,550 | +1 | +0.1% | 56,100 |
| 2022/04/18 | 1,556 | 1,570 | 1,528 | 1,549 | -23 | -1.5% | 48,500 |
| 2022/04/15 | 1,581 | 1,584 | 1,567 | 1,572 | -27 | -1.7% | 36,500 |
| 2022/04/14 | 1,583 | 1,612 | 1,580 | 1,599 | +22 | +1.4% | 32,400 |
| 2022/04/13 | 1,560 | 1,589 | 1,558 | 1,577 | +11 | +0.7% | 53,100 |
| 2022/04/12 | 1,581 | 1,586 | 1,562 | 1,566 | -27 | -1.7% | 41,800 |
| 2022/04/11 | 1,600 | 1,611 | 1,575 | 1,593 | -19 | -1.2% | 67,800 |
| 2022/04/08 | 1,638 | 1,641 | 1,601 | 1,612 | -33 | -2% | 91,700 |
| 2022/04/07 | 1,657 | 1,657 | 1,638 | 1,645 | -35 | -2.1% | 40,900 |
| 2022/04/06 | 1,697 | 1,701 | 1,680 | 1,680 | -36 | -2.1% | 39,700 |
| 2022/04/05 | 1,718 | 1,725 | 1,698 | 1,716 | +4 | +0.2% | 50,300 |
| 2022/04/04 | 1,702 | 1,723 | 1,690 | 1,712 | +15 | +0.9% | 27,000 |
| 2022/04/01 | 1,677 | 1,707 | 1,672 | 1,697 | -6 | -0.4% | 26,500 |
| 2022/03/31 | 1,688 | 1,720 | 1,686 | 1,703 | +14 | +0.8% | 68,800 |
| 2022/03/30 | 1,718 | 1,718 | 1,668 | 1,689 | -57 | -3.3% | 76,400 |
| 2022/03/29 | 1,730 | 1,752 | 1,722 | 1,746 | +16 | +0.9% | 72,600 |
| 2022/03/28 | 1,726 | 1,734 | 1,714 | 1,730 | +20 | +1.2% | 45,200 |
| 2022/03/25 | 1,749 | 1,749 | 1,710 | 1,710 | -28 | -1.6% | 57,500 |
| 2022/03/24 | 1,729 | 1,738 | 1,701 | 1,738 | +5 | +0.3% | 46,600 |
| 2022/03/23 | 1,740 | 1,744 | 1,705 | 1,733 | +11 | +0.6% | 69,300 |
| 2022/03/22 | 1,770 | 1,770 | 1,718 | 1,722 | -31 | -1.8% | 59,400 |
| 2022/03/18 | 1,743 | 1,761 | 1,723 | 1,753 | +24 | +1.4% | 96,200 |
| 2022/03/17 | 1,701 | 1,738 | 1,694 | 1,729 | +58 | +3.5% | 76,900 |
| 2022/03/16 | 1,681 | 1,696 | 1,668 | 1,671 | +3 | +0.2% | 61,800 |
| 2022/03/15 | 1,653 | 1,689 | 1,653 | 1,668 | +10 | +0.6% | 64,700 |
| 2022/03/14 | 1,655 | 1,673 | 1,655 | 1,658 | +14 | +0.9% | 45,900 |
| 2022/03/11 | 1,635 | 1,657 | 1,631 | 1,644 | -31 | -1.9% | 49,500 |
| 2022/03/10 | 1,671 | 1,685 | 1,655 | 1,675 | +61 | +3.8% | 69,400 |
| 2022/03/09 | 1,616 | 1,635 | 1,611 | 1,614 | +2 | +0.1% | 40,400 |
| 2022/03/08 | 1,630 | 1,641 | 1,601 | 1,612 | -36 | -2.2% | 52,700 |
| 2022/03/07 | 1,672 | 1,675 | 1,642 | 1,648 | -43 | -2.5% | 69,600 |
801～
850
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
