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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 2,929 | 2,931 | 2,876 | 2,898 | -35 | -1.2% | 127,600 |
2023/12/07 | 2,941 | 2,947 | 2,914 | 2,933 | -4 | -0.1% | 84,400 |
2023/12/06 | 2,836 | 2,944 | 2,836 | 2,937 | +108 | +3.8% | 102,300 |
2023/12/05 | 2,815 | 2,854 | 2,815 | 2,829 | -12 | -0.4% | 66,400 |
2023/12/04 | 2,855 | 2,855 | 2,804 | 2,841 | -16 | -0.6% | 82,500 |
2023/12/01 | 2,833 | 2,870 | 2,833 | 2,857 | +43 | +1.5% | 65,700 |
2023/11/30 | 2,802 | 2,819 | 2,784 | 2,814 | +7 | +0.2% | 84,800 |
2023/11/29 | 2,803 | 2,818 | 2,789 | 2,807 | +9 | +0.3% | 53,200 |
2023/11/28 | 2,811 | 2,822 | 2,775 | 2,798 | -26 | -0.9% | 51,900 |
2023/11/27 | 2,859 | 2,860 | 2,813 | 2,824 | -30 | -1.1% | 40,000 |
2023/11/24 | 2,867 | 2,880 | 2,835 | 2,854 | -7 | -0.2% | 48,200 |
2023/11/22 | 2,880 | 2,917 | 2,852 | 2,861 | -19 | -0.7% | 59,300 |
2023/11/21 | 2,847 | 2,887 | 2,841 | 2,880 | +24 | +0.8% | 51,600 |
2023/11/20 | 2,874 | 2,905 | 2,856 | 2,856 | -9 | -0.3% | 56,900 |
2023/11/17 | 2,800 | 2,865 | 2,796 | 2,865 | +85 | +3.1% | 54,500 |
2023/11/16 | 2,768 | 2,797 | 2,756 | 2,780 | -15 | -0.5% | 49,100 |
2023/11/15 | 2,800 | 2,800 | 2,736 | 2,795 | +13 | +0.5% | 82,700 |
2023/11/14 | 2,744 | 2,819 | 2,743 | 2,782 | +38 | +1.4% | 84,700 |
2023/11/13 | 2,812 | 2,823 | 2,736 | 2,744 | -68 | -2.4% | 85,700 |
2023/11/10 | 2,831 | 2,842 | 2,800 | 2,812 | -29 | -1% | 81,700 |
2023/11/09 | 2,826 | 2,852 | 2,812 | 2,841 | +21 | +0.7% | 60,100 |
2023/11/08 | 2,840 | 2,840 | 2,787 | 2,820 | -9 | -0.3% | 87,000 |
2023/11/07 | 2,808 | 2,868 | 2,801 | 2,829 | +2 | +0.1% | 84,800 |
2023/11/06 | 2,750 | 2,840 | 2,750 | 2,827 | +114 | +4.2% | 132,200 |
2023/11/02 | 2,661 | 2,718 | 2,659 | 2,713 | +73 | +2.8% | 130,200 |
2023/11/01 | 2,544 | 2,646 | 2,544 | 2,640 | +111 | +4.4% | 192,500 |
2023/10/31 | 2,466 | 2,529 | 2,440 | 2,529 | +73 | +3% | 146,200 |
2023/10/30 | 2,471 | 2,484 | 2,437 | 2,456 | -44 | -1.8% | 405,600 |
2023/10/27 | 2,470 | 2,500 | 2,457 | 2,500 | +67 | +2.8% | 77,700 |
2023/10/26 | 2,479 | 2,480 | 2,420 | 2,433 | -43 | -1.7% | 75,200 |
2023/10/25 | 2,504 | 2,515 | 2,475 | 2,476 | +1 | ±0% | 70,900 |
2023/10/24 | 2,498 | 2,498 | 2,416 | 2,475 | -23 | -0.9% | 101,400 |
2023/10/23 | 2,536 | 2,541 | 2,495 | 2,498 | -36 | -1.4% | 57,300 |
2023/10/20 | 2,529 | 2,554 | 2,523 | 2,534 | -21 | -0.8% | 46,300 |
2023/10/19 | 2,543 | 2,577 | 2,529 | 2,555 | -18 | -0.7% | 35,600 |
2023/10/18 | 2,600 | 2,600 | 2,552 | 2,573 | -7 | -0.3% | 41,800 |
2023/10/17 | 2,580 | 2,607 | 2,564 | 2,580 | +17 | +0.7% | 42,400 |
2023/10/16 | 2,600 | 2,604 | 2,551 | 2,563 | -59 | -2.3% | 55,100 |
2023/10/13 | 2,647 | 2,655 | 2,608 | 2,622 | -39 | -1.5% | 85,700 |
2023/10/12 | 2,607 | 2,673 | 2,598 | 2,661 | +62 | +2.4% | 139,800 |
2023/10/11 | 2,628 | 2,628 | 2,597 | 2,599 | -29 | -1.1% | 75,500 |
2023/10/10 | 2,650 | 2,650 | 2,618 | 2,628 | +43 | +1.7% | 94,500 |
2023/10/06 | 2,612 | 2,631 | 2,585 | 2,585 | -27 | -1% | 60,800 |
2023/10/05 | 2,608 | 2,612 | 2,572 | 2,612 | +32 | +1.2% | 83,200 |
2023/10/04 | 2,600 | 2,601 | 2,568 | 2,580 | -35 | -1.3% | 100,100 |
2023/10/03 | 2,668 | 2,668 | 2,613 | 2,615 | -77 | -2.9% | 81,700 |
2023/10/02 | 2,773 | 2,784 | 2,692 | 2,692 | -51 | -1.9% | 122,200 |
2023/09/29 | 2,801 | 2,812 | 2,732 | 2,743 | -59 | -2.1% | 72,300 |
2023/09/28 | 2,793 | 2,828 | 2,779 | 2,802 | +12 | +0.4% | 82,500 |
2023/09/27 | 2,742 | 2,793 | 2,700 | 2,790 | +30 | +1.1% | 89,500 |
101~
150
件表示中 / 3452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 | 359,000円 | +3.7% | -5.2% | 3.01% | 16.70倍 | 1.67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 | 197,700円 | -4.8% | -18.9% | 4.05% | 14.23倍 | 0.83倍 |
|
パチンコ、パチスロ機大手。パチンコ機の着脱分離方式草分け。傘下にゴルフ場大手PGM |
三井E&S | 170,500円 | +14.4% | +27.7% | 0.18% | 10.12倍 | 1.43倍 |
|
船舶用エンジン国内首位。クレーンも。持分会社にFPSOの三井海洋開発。造船・エンジ撤退 |
グローリー | 288,800円 | +42.7% | - | 3.46% | 5.78倍 | 0.81倍 |
|
銀行・小売業等向け貨幣処理・決済機器で国内シェア5割強。新事業に顔認証やロボットSI |
タダノ | 127,400円 | +12.4% | +3.9% | 1.81% | 17.02倍 | 0.89倍 |
|
移動式の建設用クレーンで世界最大手級。海外では石油プラント向けに強み。高所作業車も大手 |
市場注目の銘柄
チャート関連のコラム