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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 1,370 | 1,376 | 1,360 | 1,360 | -2 | -0.1% | 41,900 |
| 2018/04/10 | 1,347 | 1,367 | 1,336 | 1,362 | +6 | +0.4% | 66,400 |
| 2018/04/09 | 1,362 | 1,362 | 1,347 | 1,356 | -8 | -0.6% | 41,500 |
| 2018/04/06 | 1,376 | 1,379 | 1,362 | 1,364 | -12 | -0.9% | 42,700 |
| 2018/04/05 | 1,391 | 1,393 | 1,367 | 1,376 | -1 | -0.1% | 56,800 |
| 2018/04/04 | 1,352 | 1,386 | 1,348 | 1,377 | +40 | +3% | 71,500 |
| 2018/04/03 | 1,349 | 1,354 | 1,332 | 1,337 | -17 | -1.3% | 48,700 |
| 2018/04/02 | 1,358 | 1,365 | 1,352 | 1,354 | -12 | -0.9% | 20,500 |
| 2018/03/30 | 1,361 | 1,372 | 1,355 | 1,366 | +10 | +0.7% | 34,100 |
| 2018/03/29 | 1,357 | 1,370 | 1,338 | 1,356 | +4 | +0.3% | 47,900 |
| 2018/03/28 | 1,328 | 1,352 | 1,320 | 1,352 | -39 | -2.8% | 52,200 |
| 2018/03/27 | 1,379 | 1,391 | 1,367 | 1,391 | +39 | +2.9% | 100,100 |
| 2018/03/26 | 1,349 | 1,352 | 1,318 | 1,352 | -3 | -0.2% | 68,000 |
| 2018/03/23 | 1,370 | 1,370 | 1,348 | 1,355 | -42 | -3% | 88,800 |
| 2018/03/22 | 1,389 | 1,401 | 1,387 | 1,397 | +3 | +0.2% | 37,500 |
| 2018/03/20 | 1,389 | 1,394 | 1,367 | 1,394 | -2 | -0.1% | 55,700 |
| 2018/03/19 | 1,414 | 1,414 | 1,390 | 1,396 | -19 | -1.3% | 39,800 |
| 2018/03/16 | 1,427 | 1,433 | 1,409 | 1,415 | -17 | -1.2% | 65,700 |
| 2018/03/15 | 1,429 | 1,435 | 1,416 | 1,432 | -16 | -1.1% | 48,500 |
| 2018/03/14 | 1,441 | 1,449 | 1,430 | 1,448 | -9 | -0.6% | 32,100 |
| 2018/03/13 | 1,437 | 1,459 | 1,425 | 1,457 | +11 | +0.8% | 54,700 |
| 2018/03/12 | 1,462 | 1,466 | 1,440 | 1,446 | -8 | -0.6% | 51,000 |
| 2018/03/09 | 1,453 | 1,473 | 1,448 | 1,454 | +19 | +1.3% | 80,700 |
| 2018/03/08 | 1,459 | 1,460 | 1,431 | 1,435 | -14 | -1% | 56,200 |
| 2018/03/07 | 1,469 | 1,470 | 1,446 | 1,449 | -31 | -2.1% | 40,000 |
| 2018/03/06 | 1,466 | 1,504 | 1,466 | 1,480 | +21 | +1.4% | 53,000 |
| 2018/03/05 | 1,469 | 1,469 | 1,450 | 1,459 | -10 | -0.7% | 57,600 |
| 2018/03/02 | 1,450 | 1,483 | 1,450 | 1,469 | -3 | -0.2% | 42,800 |
| 2018/03/01 | 1,494 | 1,498 | 1,465 | 1,472 | -22 | -1.5% | 84,400 |
| 2018/02/28 | 1,523 | 1,533 | 1,492 | 1,494 | -24 | -1.6% | 41,900 |
| 2018/02/27 | 1,530 | 1,534 | 1,499 | 1,518 | -3 | -0.2% | 46,100 |
| 2018/02/26 | 1,530 | 1,536 | 1,517 | 1,521 | +8 | +0.5% | 21,300 |
| 2018/02/23 | 1,500 | 1,514 | 1,500 | 1,513 | +16 | +1.1% | 20,200 |
| 2018/02/22 | 1,504 | 1,504 | 1,492 | 1,497 | -5 | -0.3% | 23,400 |
| 2018/02/21 | 1,490 | 1,524 | 1,490 | 1,502 | +13 | +0.9% | 20,500 |
| 2018/02/20 | 1,491 | 1,492 | 1,464 | 1,489 | -2 | -0.1% | 33,900 |
| 2018/02/19 | 1,471 | 1,491 | 1,457 | 1,491 | +46 | +3.2% | 21,400 |
| 2018/02/16 | 1,432 | 1,464 | 1,431 | 1,445 | +29 | +2% | 50,900 |
| 2018/02/15 | 1,408 | 1,435 | 1,398 | 1,416 | +29 | +2.1% | 59,000 |
| 2018/02/14 | 1,432 | 1,438 | 1,382 | 1,387 | -43 | -3% | 69,500 |
| 2018/02/13 | 1,462 | 1,462 | 1,430 | 1,430 | -19 | -1.3% | 45,800 |
| 2018/02/09 | 1,447 | 1,455 | 1,434 | 1,449 | -16 | -1.1% | 46,600 |
| 2018/02/08 | 1,467 | 1,491 | 1,461 | 1,465 | +3 | +0.2% | 44,200 |
| 2018/02/07 | 1,484 | 1,532 | 1,462 | 1,462 | +8 | +0.6% | 70,800 |
| 2018/02/06 | 1,480 | 1,484 | 1,424 | 1,454 | -75 | -4.9% | 124,100 |
| 2018/02/05 | 1,558 | 1,559 | 1,522 | 1,529 | -51 | -3.2% | 65,400 |
| 2018/02/02 | 1,547 | 1,584 | 1,541 | 1,580 | +32 | +2.1% | 56,000 |
| 2018/02/01 | 1,527 | 1,548 | 1,521 | 1,548 | +29 | +1.9% | 33,200 |
| 2018/01/31 | 1,555 | 1,555 | 1,504 | 1,519 | -43 | -2.8% | 122,600 |
| 2018/01/30 | 1,588 | 1,588 | 1,555 | 1,562 | -17 | -1.1% | 65,600 |
1801～
1850
件表示中 / 3770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 | 564,000円 | +3.7% | +6.7% | 2.13% | 21.76倍 | 2.42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 |
| ＦＵＪＩ | 281,300円 | +20.1% | +20.7% | 2.84% | 17.67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 | 275,200円 | +2.4% | +893.4% | 0.73% | 200.44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 | 523,000円 | -1.0% | -7.9% | 3.82% | 10.42倍 | 1.44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 |
| オークマ | 356,500円 | +11.2% | +44.9% | 2.81% | 14.38倍 | 0.95倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
市場注目の銘柄
チャート関連のコラム
