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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,713 | 1,728 | 1,690 | 1,691 | -28 | -1.6% | 44,900 |
| 2022/03/03 | 1,737 | 1,743 | 1,717 | 1,719 | +9 | +0.5% | 39,200 |
| 2022/03/02 | 1,711 | 1,731 | 1,698 | 1,710 | -11 | -0.6% | 49,600 |
| 2022/03/01 | 1,773 | 1,773 | 1,714 | 1,721 | -49 | -2.8% | 55,700 |
| 2022/02/28 | 1,738 | 1,783 | 1,717 | 1,770 | +51 | +3% | 71,500 |
| 2022/02/25 | 1,738 | 1,738 | 1,700 | 1,719 | -1 | -0.1% | 52,300 |
| 2022/02/24 | 1,682 | 1,727 | 1,681 | 1,720 | +25 | +1.5% | 52,800 |
| 2022/02/22 | 1,698 | 1,711 | 1,670 | 1,695 | -16 | -0.9% | 60,200 |
| 2022/02/21 | 1,701 | 1,724 | 1,683 | 1,711 | -12 | -0.7% | 56,500 |
| 2022/02/18 | 1,690 | 1,724 | 1,690 | 1,723 | +17 | +1% | 26,500 |
| 2022/02/17 | 1,713 | 1,719 | 1,697 | 1,706 | -15 | -0.9% | 40,900 |
| 2022/02/16 | 1,690 | 1,726 | 1,687 | 1,721 | +31 | +1.8% | 45,800 |
| 2022/02/15 | 1,703 | 1,716 | 1,684 | 1,690 | -1 | -0.1% | 56,800 |
| 2022/02/14 | 1,718 | 1,718 | 1,685 | 1,691 | -36 | -2.1% | 75,700 |
| 2022/02/10 | 1,742 | 1,749 | 1,712 | 1,727 | -6 | -0.3% | 58,200 |
| 2022/02/09 | 1,740 | 1,753 | 1,731 | 1,733 | -8 | -0.5% | 51,300 |
| 2022/02/08 | 1,773 | 1,781 | 1,733 | 1,741 | -33 | -1.9% | 58,600 |
| 2022/02/07 | 1,760 | 1,774 | 1,753 | 1,774 | -11 | -0.6% | 52,400 |
| 2022/02/04 | 1,757 | 1,788 | 1,753 | 1,785 | +27 | +1.5% | 28,900 |
| 2022/02/03 | 1,790 | 1,790 | 1,754 | 1,758 | -41 | -2.3% | 29,500 |
| 2022/02/02 | 1,789 | 1,808 | 1,772 | 1,799 | +10 | +0.6% | 37,300 |
| 2022/02/01 | 1,816 | 1,825 | 1,786 | 1,789 | -33 | -1.8% | 35,300 |
| 2022/01/31 | 1,787 | 1,837 | 1,778 | 1,822 | +26 | +1.4% | 42,400 |
| 2022/01/28 | 1,768 | 1,796 | 1,761 | 1,796 | +40 | +2.3% | 46,000 |
| 2022/01/27 | 1,793 | 1,806 | 1,744 | 1,756 | -19 | -1.1% | 47,700 |
| 2022/01/26 | 1,798 | 1,802 | 1,767 | 1,775 | -26 | -1.4% | 37,300 |
| 2022/01/25 | 1,850 | 1,850 | 1,786 | 1,801 | -32 | -1.7% | 37,900 |
| 2022/01/24 | 1,810 | 1,843 | 1,809 | 1,833 | +26 | +1.4% | 48,700 |
| 2022/01/21 | 1,773 | 1,815 | 1,766 | 1,807 | +17 | +0.9% | 27,100 |
| 2022/01/20 | 1,790 | 1,814 | 1,788 | 1,790 | -5 | -0.3% | 28,400 |
| 2022/01/19 | 1,834 | 1,838 | 1,785 | 1,795 | -50 | -2.7% | 30,000 |
| 2022/01/18 | 1,858 | 1,874 | 1,840 | 1,845 | -4 | -0.2% | 27,900 |
| 2022/01/17 | 1,889 | 1,889 | 1,846 | 1,849 | -17 | -0.9% | 15,100 |
| 2022/01/14 | 1,876 | 1,883 | 1,846 | 1,866 | -21 | -1.1% | 43,000 |
| 2022/01/13 | 1,898 | 1,907 | 1,868 | 1,887 | -11 | -0.6% | 37,100 |
| 2022/01/12 | 1,870 | 1,909 | 1,867 | 1,898 | +35 | +1.9% | 45,400 |
| 2022/01/11 | 1,909 | 1,909 | 1,856 | 1,863 | -36 | -1.9% | 24,500 |
| 2022/01/07 | 1,890 | 1,920 | 1,890 | 1,899 | +9 | +0.5% | 38,000 |
| 2022/01/06 | 1,942 | 1,958 | 1,890 | 1,890 | -58 | -3% | 47,700 |
| 2022/01/05 | 1,945 | 1,962 | 1,915 | 1,948 | +2 | +0.1% | 29,700 |
| 2022/01/04 | 1,960 | 1,966 | 1,921 | 1,946 | +26 | +1.4% | 19,400 |
| 2021/12/30 | 1,912 | 1,943 | 1,905 | 1,920 | -1 | -0.1% | 42,700 |
| 2021/12/29 | 1,906 | 1,927 | 1,901 | 1,921 | +3 | +0.2% | 23,100 |
| 2021/12/28 | 1,882 | 1,919 | 1,882 | 1,918 | +36 | +1.9% | 38,600 |
| 2021/12/27 | 1,891 | 1,891 | 1,873 | 1,882 | +14 | +0.7% | 22,900 |
| 2021/12/24 | 1,858 | 1,884 | 1,856 | 1,868 | +19 | +1% | 32,200 |
| 2021/12/23 | 1,849 | 1,860 | 1,844 | 1,849 | +4 | +0.2% | 12,600 |
| 2021/12/22 | 1,846 | 1,856 | 1,834 | 1,845 | ±0 | ±0% | 22,800 |
| 2021/12/21 | 1,830 | 1,847 | 1,815 | 1,845 | +38 | +2.1% | 26,000 |
| 2021/12/20 | 1,835 | 1,848 | 1,807 | 1,807 | -58 | -3.1% | 21,100 |
851～
900
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
