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 |
|---|---|---|---|---|---|---|---|
| 2018/01/19 | 1,617 | 1,630 | 1,616 | 1,621 | +12 | +0.7% | 36,200 |
| 2018/01/18 | 1,634 | 1,639 | 1,609 | 1,609 | -17 | -1% | 42,700 |
| 2018/01/17 | 1,633 | 1,639 | 1,618 | 1,626 | -15 | -0.9% | 38,700 |
| 2018/01/16 | 1,594 | 1,648 | 1,594 | 1,641 | +47 | +2.9% | 57,500 |
| 2018/01/15 | 1,600 | 1,616 | 1,592 | 1,594 | -9 | -0.6% | 29,900 |
| 2018/01/12 | 1,595 | 1,616 | 1,595 | 1,603 | ±0 | ±0% | 26,100 |
| 2018/01/11 | 1,615 | 1,615 | 1,598 | 1,603 | -14 | -0.9% | 41,200 |
| 2018/01/10 | 1,633 | 1,633 | 1,616 | 1,617 | -13 | -0.8% | 38,600 |
| 2018/01/09 | 1,645 | 1,648 | 1,622 | 1,630 | -3 | -0.2% | 34,000 |
| 2018/01/05 | 1,642 | 1,645 | 1,606 | 1,633 | -7 | -0.4% | 47,800 |
| 2018/01/04 | 1,642 | 1,644 | 1,624 | 1,640 | +26 | +1.6% | 47,500 |
| 2017/12/29 | 1,617 | 1,623 | 1,612 | 1,614 | -3 | -0.2% | 22,700 |
| 2017/12/28 | 1,600 | 1,623 | 1,600 | 1,617 | +2 | +0.1% | 31,800 |
| 2017/12/27 | 1,600 | 1,623 | 1,600 | 1,615 | +1 | +0.1% | 39,300 |
| 2017/12/26 | 1,607 | 1,624 | 1,604 | 1,614 | +8 | +0.5% | 29,900 |
| 2017/12/25 | 1,587 | 1,608 | 1,581 | 1,606 | +26 | +1.6% | 38,400 |
| 2017/12/22 | 1,578 | 1,589 | 1,577 | 1,580 | -1 | -0.1% | 27,300 |
| 2017/12/21 | 1,551 | 1,583 | 1,547 | 1,581 | +30 | +1.9% | 45,300 |
| 2017/12/20 | 1,544 | 1,562 | 1,544 | 1,551 | -8 | -0.5% | 38,100 |
| 2017/12/19 | 1,566 | 1,573 | 1,556 | 1,559 | ±0 | ±0% | 34,200 |
| 2017/12/18 | 1,558 | 1,570 | 1,558 | 1,559 | +7 | +0.5% | 23,900 |
| 2017/12/15 | 1,560 | 1,563 | 1,545 | 1,552 | -14 | -0.9% | 32,200 |
| 2017/12/14 | 1,562 | 1,572 | 1,562 | 1,566 | +4 | +0.3% | 21,200 |
| 2017/12/13 | 1,576 | 1,578 | 1,560 | 1,562 | -11 | -0.7% | 49,700 |
| 2017/12/12 | 1,596 | 1,600 | 1,572 | 1,573 | -23 | -1.4% | 47,500 |
| 2017/12/11 | 1,583 | 1,596 | 1,571 | 1,596 | +16 | +1% | 46,200 |
| 2017/12/08 | 1,565 | 1,584 | 1,565 | 1,580 | -1 | -0.1% | 56,100 |
| 2017/12/07 | 1,560 | 1,584 | 1,550 | 1,581 | +33 | +2.1% | 41,400 |
| 2017/12/06 | 1,571 | 1,571 | 1,548 | 1,548 | -33 | -2.1% | 37,500 |
| 2017/12/05 | 1,552 | 1,581 | 1,545 | 1,581 | +25 | +1.6% | 52,000 |
| 2017/12/04 | 1,567 | 1,570 | 1,553 | 1,556 | -7 | -0.4% | 32,100 |
| 2017/12/01 | 1,582 | 1,582 | 1,550 | 1,563 | -10 | -0.6% | 35,200 |
| 2017/11/30 | 1,583 | 1,584 | 1,561 | 1,573 | -28 | -1.7% | 43,900 |
| 2017/11/29 | 1,584 | 1,602 | 1,581 | 1,601 | +32 | +2% | 30,000 |
| 2017/11/28 | 1,582 | 1,585 | 1,565 | 1,569 | -1 | -0.1% | 26,900 |
| 2017/11/27 | 1,593 | 1,594 | 1,565 | 1,570 | -1 | -0.1% | 17,300 |
| 2017/11/24 | 1,573 | 1,575 | 1,560 | 1,571 | -2 | -0.1% | 19,200 |
| 2017/11/22 | 1,562 | 1,580 | 1,559 | 1,573 | +7 | +0.4% | 27,500 |
| 2017/11/21 | 1,562 | 1,573 | 1,559 | 1,566 | +26 | +1.7% | 28,900 |
| 2017/11/20 | 1,512 | 1,549 | 1,512 | 1,540 | +32 | +2.1% | 37,700 |
| 2017/11/17 | 1,524 | 1,542 | 1,505 | 1,508 | -18 | -1.2% | 49,600 |
| 2017/11/16 | 1,512 | 1,536 | 1,505 | 1,526 | +16 | +1.1% | 24,500 |
| 2017/11/15 | 1,565 | 1,565 | 1,510 | 1,510 | -62 | -3.9% | 58,200 |
| 2017/11/14 | 1,581 | 1,589 | 1,572 | 1,572 | -17 | -1.1% | 26,200 |
| 2017/11/13 | 1,601 | 1,603 | 1,583 | 1,589 | -25 | -1.5% | 36,800 |
| 2017/11/10 | 1,602 | 1,619 | 1,602 | 1,614 | -13 | -0.8% | 25,500 |
| 2017/11/09 | 1,630 | 1,648 | 1,604 | 1,627 | +3 | +0.2% | 76,700 |
| 2017/11/08 | 1,611 | 1,629 | 1,606 | 1,624 | +10 | +0.6% | 36,400 |
| 2017/11/07 | 1,600 | 1,617 | 1,595 | 1,614 | -7 | -0.4% | 47,100 |
| 2017/11/06 | 1,611 | 1,622 | 1,597 | 1,621 | -1 | -0.1% | 72,900 |
1801～
1850
件表示中 / 3714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 | 454,500円 | +2.5% | +0.6% | 2.64% | 18.48倍 | 1.97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 |
| 竹内製作 | 455,000円 | +5.5% | +15.1% | 4.40% | 7.20倍 | 1.26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 |
| ＦＵＪＩ | 227,200円 | +15.4% | +20.7% | 3.52% | 14.27倍 | 0.91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 |
| 平 和 | 207,000円 | +102.9% | +124.1% | 3.86% | 8.84倍 | 0.84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 |
| 椿本チ | 180,700円 | +3.9% | -9.2% | 4.43% | 9.27倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
