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 |
|---|---|---|---|---|---|---|---|
| 2020/08/28 | 1,560 | 1,589 | 1,530 | 1,558 | -33 | -2.1% | 117,500 |
| 2020/08/27 | 1,574 | 1,594 | 1,564 | 1,591 | -15 | -0.9% | 87,000 |
| 2020/08/26 | 1,578 | 1,611 | 1,569 | 1,606 | +4 | +0.2% | 55,600 |
| 2020/08/25 | 1,611 | 1,622 | 1,538 | 1,602 | +16 | +1% | 77,700 |
| 2020/08/24 | 1,555 | 1,593 | 1,535 | 1,586 | +26 | +1.7% | 86,000 |
| 2020/08/21 | 1,573 | 1,596 | 1,560 | 1,560 | -28 | -1.8% | 28,500 |
| 2020/08/20 | 1,600 | 1,608 | 1,581 | 1,588 | -24 | -1.5% | 62,900 |
| 2020/08/19 | 1,572 | 1,620 | 1,569 | 1,612 | +18 | +1.1% | 57,700 |
| 2020/08/18 | 1,624 | 1,630 | 1,589 | 1,594 | -15 | -0.9% | 62,000 |
| 2020/08/17 | 1,628 | 1,635 | 1,608 | 1,609 | -31 | -1.9% | 34,900 |
| 2020/08/14 | 1,648 | 1,650 | 1,620 | 1,640 | -4 | -0.2% | 56,800 |
| 2020/08/13 | 1,627 | 1,664 | 1,627 | 1,644 | +15 | +0.9% | 101,100 |
| 2020/08/12 | 1,586 | 1,642 | 1,586 | 1,629 | +37 | +2.3% | 98,800 |
| 2020/08/11 | 1,549 | 1,599 | 1,549 | 1,592 | +33 | +2.1% | 96,600 |
| 2020/08/07 | 1,573 | 1,582 | 1,530 | 1,559 | -39 | -2.4% | 143,100 |
| 2020/08/06 | 1,583 | 1,607 | 1,576 | 1,598 | -17 | -1.1% | 86,400 |
| 2020/08/05 | 1,639 | 1,639 | 1,570 | 1,615 | -24 | -1.5% | 226,600 |
| 2020/08/04 | 1,582 | 1,643 | 1,579 | 1,639 | +57 | +3.6% | 113,700 |
| 2020/08/03 | 1,598 | 1,631 | 1,573 | 1,582 | +3 | +0.2% | 117,800 |
| 2020/07/31 | 1,584 | 1,602 | 1,563 | 1,579 | -2 | -0.1% | 120,100 |
| 2020/07/30 | 1,592 | 1,620 | 1,575 | 1,581 | +21 | +1.3% | 277,800 |
| 2020/07/29 | 1,588 | 1,602 | 1,559 | 1,560 | -22 | -1.4% | 81,600 |
| 2020/07/28 | 1,563 | 1,597 | 1,550 | 1,582 | +31 | +2% | 69,500 |
| 2020/07/27 | 1,550 | 1,560 | 1,518 | 1,551 | -3 | -0.2% | 102,900 |
| 2020/07/22 | 1,587 | 1,587 | 1,549 | 1,554 | +7 | +0.5% | 98,100 |
| 2020/07/21 | 1,575 | 1,575 | 1,530 | 1,547 | -28 | -1.8% | 118,200 |
| 2020/07/20 | 1,568 | 1,575 | 1,545 | 1,575 | +20 | +1.3% | 89,600 |
| 2020/07/17 | 1,548 | 1,559 | 1,533 | 1,555 | +25 | +1.6% | 63,700 |
| 2020/07/16 | 1,556 | 1,556 | 1,512 | 1,530 | -16 | -1% | 57,100 |
| 2020/07/15 | 1,559 | 1,559 | 1,516 | 1,546 | +18 | +1.2% | 70,100 |
| 2020/07/14 | 1,530 | 1,533 | 1,507 | 1,528 | -7 | -0.5% | 46,100 |
| 2020/07/13 | 1,488 | 1,535 | 1,488 | 1,535 | +47 | +3.2% | 51,600 |
| 2020/07/10 | 1,502 | 1,502 | 1,479 | 1,488 | -17 | -1.1% | 78,100 |
| 2020/07/09 | 1,520 | 1,524 | 1,496 | 1,505 | -8 | -0.5% | 47,300 |
| 2020/07/08 | 1,529 | 1,562 | 1,513 | 1,513 | -13 | -0.9% | 61,600 |
| 2020/07/07 | 1,568 | 1,568 | 1,515 | 1,526 | -24 | -1.5% | 80,300 |
| 2020/07/06 | 1,527 | 1,557 | 1,525 | 1,550 | +22 | +1.4% | 116,500 |
| 2020/07/03 | 1,539 | 1,545 | 1,509 | 1,528 | +25 | +1.7% | 68,800 |
| 2020/07/02 | 1,520 | 1,525 | 1,499 | 1,503 | +3 | +0.2% | 145,800 |
| 2020/07/01 | 1,526 | 1,526 | 1,495 | 1,500 | -21 | -1.4% | 96,800 |
| 2020/06/30 | 1,534 | 1,554 | 1,521 | 1,521 | +9 | +0.6% | 88,900 |
| 2020/06/29 | 1,529 | 1,529 | 1,491 | 1,512 | -28 | -1.8% | 96,000 |
| 2020/06/26 | 1,539 | 1,541 | 1,522 | 1,540 | +15 | +1% | 98,000 |
| 2020/06/25 | 1,563 | 1,563 | 1,524 | 1,525 | -38 | -2.4% | 98,200 |
| 2020/06/24 | 1,589 | 1,589 | 1,555 | 1,563 | -34 | -2.1% | 83,400 |
| 2020/06/23 | 1,591 | 1,615 | 1,583 | 1,597 | +14 | +0.9% | 30,400 |
| 2020/06/22 | 1,605 | 1,605 | 1,578 | 1,583 | -20 | -1.2% | 49,800 |
| 2020/06/19 | 1,639 | 1,639 | 1,584 | 1,603 | -12 | -0.7% | 105,000 |
| 2020/06/18 | 1,637 | 1,637 | 1,584 | 1,615 | -27 | -1.6% | 85,700 |
| 2020/06/17 | 1,638 | 1,676 | 1,607 | 1,642 | -8 | -0.5% | 90,700 |
1151～
1200
件表示中 / 3698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 | 449,500円 | +2.5% | +0.6% | 2.67% | 18.28倍 | 1.95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 |
| 平 和 | 227,600円 | +6.6% | -12.5% | 3.51% | 18.55倍 | 0.91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 |
| ＦＵＪＩ | 217,300円 | +15.4% | +20.7% | 3.68% | 13.69倍 | 0.88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 |
| 椿本チ | 188,000円 | +4.2% | +2.3% | 4.26% | 9.18倍 | 0.78倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
| ＯＳＧ | 167,200円 | +2.9% | +11.0% | 3.59% | 9.57倍 | 0.84倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
市場注目の銘柄
チャート関連のコラム
