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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 1,598 | 1,599 | 1,551 | 1,558 | -33 | -2.1% | 23,900 |
| 2018/08/31 | 1,595 | 1,608 | 1,580 | 1,591 | -17 | -1.1% | 34,900 |
| 2018/08/30 | 1,600 | 1,613 | 1,577 | 1,608 | +16 | +1% | 51,100 |
| 2018/08/29 | 1,594 | 1,600 | 1,573 | 1,592 | -5 | -0.3% | 26,800 |
| 2018/08/28 | 1,577 | 1,616 | 1,576 | 1,597 | +14 | +0.9% | 40,600 |
| 2018/08/27 | 1,580 | 1,596 | 1,578 | 1,583 | +13 | +0.8% | 34,500 |
| 2018/08/24 | 1,575 | 1,579 | 1,560 | 1,570 | +14 | +0.9% | 15,900 |
| 2018/08/23 | 1,568 | 1,572 | 1,554 | 1,556 | +2 | +0.1% | 30,100 |
| 2018/08/22 | 1,536 | 1,570 | 1,536 | 1,554 | +28 | +1.8% | 36,600 |
| 2018/08/21 | 1,531 | 1,547 | 1,520 | 1,526 | -20 | -1.3% | 43,100 |
| 2018/08/20 | 1,564 | 1,564 | 1,540 | 1,546 | -24 | -1.5% | 26,300 |
| 2018/08/17 | 1,546 | 1,572 | 1,542 | 1,570 | +29 | +1.9% | 24,700 |
| 2018/08/16 | 1,531 | 1,558 | 1,527 | 1,541 | -15 | -1% | 31,100 |
| 2018/08/15 | 1,587 | 1,594 | 1,544 | 1,556 | -37 | -2.3% | 39,800 |
| 2018/08/14 | 1,536 | 1,599 | 1,536 | 1,593 | +61 | +4% | 40,500 |
| 2018/08/13 | 1,556 | 1,560 | 1,508 | 1,532 | -37 | -2.4% | 40,600 |
| 2018/08/10 | 1,577 | 1,581 | 1,547 | 1,569 | -19 | -1.2% | 55,800 |
| 2018/08/09 | 1,588 | 1,598 | 1,575 | 1,588 | ±0 | ±0% | 22,300 |
| 2018/08/08 | 1,612 | 1,622 | 1,585 | 1,588 | -43 | -2.6% | 52,500 |
| 2018/08/07 | 1,602 | 1,636 | 1,600 | 1,631 | +18 | +1.1% | 44,500 |
| 2018/08/06 | 1,647 | 1,647 | 1,598 | 1,613 | +5 | +0.3% | 116,300 |
| 2018/08/03 | 1,623 | 1,623 | 1,577 | 1,608 | +14 | +0.9% | 97,400 |
| 2018/08/02 | 1,613 | 1,639 | 1,584 | 1,594 | -31 | -1.9% | 106,500 |
| 2018/08/01 | 1,577 | 1,635 | 1,576 | 1,625 | +40 | +2.5% | 95,200 |
| 2018/07/31 | 1,622 | 1,628 | 1,573 | 1,585 | -54 | -3.3% | 145,700 |
| 2018/07/30 | 1,677 | 1,700 | 1,570 | 1,639 | +182 | +12.5% | 486,300 |
| 2018/07/27 | 1,436 | 1,473 | 1,434 | 1,457 | +21 | +1.5% | 54,800 |
| 2018/07/26 | 1,420 | 1,436 | 1,410 | 1,436 | +23 | +1.6% | 42,900 |
| 2018/07/25 | 1,397 | 1,415 | 1,397 | 1,413 | +23 | +1.7% | 30,300 |
| 2018/07/24 | 1,391 | 1,394 | 1,382 | 1,390 | +4 | +0.3% | 20,000 |
| 2018/07/23 | 1,406 | 1,411 | 1,380 | 1,386 | -36 | -2.5% | 40,600 |
| 2018/07/20 | 1,434 | 1,434 | 1,401 | 1,422 | +10 | +0.7% | 77,000 |
| 2018/07/19 | 1,385 | 1,413 | 1,385 | 1,412 | +27 | +1.9% | 41,400 |
| 2018/07/18 | 1,374 | 1,397 | 1,350 | 1,385 | +30 | +2.2% | 33,200 |
| 2018/07/17 | 1,349 | 1,372 | 1,344 | 1,355 | +5 | +0.4% | 25,700 |
| 2018/07/13 | 1,333 | 1,357 | 1,322 | 1,350 | +16 | +1.2% | 32,000 |
| 2018/07/12 | 1,343 | 1,345 | 1,328 | 1,334 | ±0 | ±0% | 16,300 |
| 2018/07/11 | 1,350 | 1,350 | 1,317 | 1,334 | -10 | -0.7% | 27,800 |
| 2018/07/10 | 1,354 | 1,374 | 1,341 | 1,344 | -9 | -0.7% | 39,100 |
| 2018/07/09 | 1,349 | 1,356 | 1,339 | 1,353 | +8 | +0.6% | 11,800 |
| 2018/07/06 | 1,331 | 1,348 | 1,328 | 1,345 | +23 | +1.7% | 20,100 |
| 2018/07/05 | 1,345 | 1,345 | 1,316 | 1,322 | -27 | -2% | 38,000 |
| 2018/07/04 | 1,343 | 1,356 | 1,338 | 1,349 | +3 | +0.2% | 20,400 |
| 2018/07/03 | 1,366 | 1,371 | 1,332 | 1,346 | -28 | -2% | 47,900 |
| 2018/07/02 | 1,402 | 1,402 | 1,368 | 1,374 | -28 | -2% | 66,000 |
| 2018/06/29 | 1,413 | 1,417 | 1,396 | 1,402 | -24 | -1.7% | 42,500 |
| 2018/06/28 | 1,404 | 1,427 | 1,401 | 1,426 | +20 | +1.4% | 40,700 |
| 2018/06/27 | 1,417 | 1,417 | 1,394 | 1,406 | -7 | -0.5% | 32,600 |
| 2018/06/26 | 1,389 | 1,415 | 1,374 | 1,413 | +29 | +2.1% | 39,300 |
| 2018/06/25 | 1,402 | 1,407 | 1,380 | 1,384 | -38 | -2.7% | 36,300 |
1701～
1750
件表示中 / 3769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 | 1,147,000円 | +2.5% | +9.5% | 0.00% | 14.91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 | 281,500円 | +20.1% | +20.7% | 2.84% | 17.68倍 | 1.13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 |
| ハーモニック | 275,100円 | +2.4% | +893.4% | 0.73% | 200.37倍 | 3.30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 |
| 竹内製作 | 524,000円 | -1.0% | -7.9% | 3.82% | 10.44倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
