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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/02 | 1,599 | 1,626 | 1,584 | 1,622 | +10 | +0.6% | 73,100 |
| 2017/11/01 | 1,603 | 1,616 | 1,565 | 1,612 | +10 | +0.6% | 85,700 |
| 2017/10/31 | 1,581 | 1,616 | 1,581 | 1,602 | -10 | -0.6% | 65,800 |
| 2017/10/30 | 1,625 | 1,627 | 1,591 | 1,612 | -12 | -0.7% | 90,500 |
| 2017/10/27 | 1,604 | 1,629 | 1,590 | 1,624 | +35 | +2.2% | 53,800 |
| 2017/10/26 | 1,609 | 1,615 | 1,586 | 1,589 | -27 | -1.7% | 34,800 |
| 2017/10/25 | 1,630 | 1,634 | 1,613 | 1,616 | ±0 | ±0% | 53,100 |
| 2017/10/24 | 1,589 | 1,616 | 1,586 | 1,616 | +27 | +1.7% | 50,300 |
| 2017/10/23 | 1,581 | 1,597 | 1,571 | 1,589 | +21 | +1.3% | 43,500 |
| 2017/10/20 | 1,566 | 1,576 | 1,558 | 1,568 | -6 | -0.4% | 35,000 |
| 2017/10/19 | 1,576 | 1,583 | 1,569 | 1,574 | -3 | -0.2% | 20,800 |
| 2017/10/18 | 1,587 | 1,587 | 1,571 | 1,577 | -10 | -0.6% | 30,000 |
| 2017/10/17 | 1,586 | 1,592 | 1,577 | 1,587 | -3 | -0.2% | 39,600 |
| 2017/10/16 | 1,604 | 1,609 | 1,586 | 1,590 | -20 | -1.2% | 40,700 |
| 2017/10/13 | 1,561 | 1,614 | 1,561 | 1,610 | +51 | +3.3% | 105,300 |
| 2017/10/12 | 1,567 | 1,572 | 1,556 | 1,559 | +2 | +0.1% | 47,300 |
| 2017/10/11 | 1,575 | 1,575 | 1,552 | 1,557 | -15 | -1% | 31,200 |
| 2017/10/10 | 1,543 | 1,573 | 1,532 | 1,572 | +40 | +2.6% | 50,900 |
| 2017/10/06 | 1,549 | 1,549 | 1,529 | 1,532 | -15 | -1% | 21,900 |
| 2017/10/05 | 1,548 | 1,563 | 1,533 | 1,547 | +3 | +0.2% | 73,900 |
| 2017/10/04 | 1,527 | 1,551 | 1,510 | 1,544 | +18 | +1.2% | 96,600 |
| 2017/10/03 | 1,548 | 1,553 | 1,516 | 1,526 | -30 | -1.9% | 73,600 |
| 2017/10/02 | 1,580 | 1,581 | 1,535 | 1,556 | -3 | -0.2% | 89,600 |
| 2017/09/29 | 1,567 | 1,579 | 1,546 | 1,559 | -23 | -1.5% | 50,000 |
| 2017/09/28 | 1,560 | 1,582 | 1,560 | 1,582 | +25 | +1.6% | 36,000 |
| 2017/09/27 | 1,550 | 1,557 | 1,544 | 1,557 | +2 | +0.1% | 11,000 |
| 2017/09/26 | 1,545 | 1,555 | 1,536 | 1,555 | +7 | +0.5% | 38,000 |
| 2017/09/25 | 1,526 | 1,550 | 1,526 | 1,548 | +22 | +1.4% | 78,000 |
| 2017/09/22 | 1,539 | 1,539 | 1,518 | 1,526 | ±0 | ±0% | 42,000 |
1851～
1900
件表示中 / 3735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 | 459,500円 | +2.5% | +0.6% | 2.61% | 18.68倍 | 1.99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 |
| オークマ | 373,000円 | +11.2% | +44.9% | 2.68% | 15.04倍 | 0.99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 |
| 竹内製作 | 462,500円 | +5.5% | +15.1% | 4.32% | 7.32倍 | 1.28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 |
| 平 和 | 206,600円 | +102.9% | +124.1% | 3.87% | 8.82倍 | 0.83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 |
| グローリー | 344,600円 | -7.9% | -31.4% | 3.25% | 19.63倍 | 0.83倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
市場注目の銘柄
チャート関連のコラム
