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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,462 | 1,470 | 1,457 | 1,462 | ±0 | ±0% | 28,000 |
| 2017/08/22 | 1,466 | 1,470 | 1,460 | 1,462 | -4 | -0.3% | 24,000 |
| 2017/08/21 | 1,461 | 1,467 | 1,453 | 1,466 | +5 | +0.3% | 35,000 |
| 2017/08/18 | 1,456 | 1,473 | 1,452 | 1,461 | +5 | +0.3% | 61,000 |
| 2017/08/17 | 1,469 | 1,476 | 1,454 | 1,456 | -13 | -0.9% | 58,000 |
| 2017/08/16 | 1,455 | 1,473 | 1,455 | 1,469 | +9 | +0.6% | 28,000 |
| 2017/08/15 | 1,448 | 1,463 | 1,443 | 1,460 | +14 | +1% | 54,000 |
| 2017/08/14 | 1,451 | 1,451 | 1,435 | 1,446 | -3 | -0.2% | 59,000 |
| 2017/08/10 | 1,484 | 1,484 | 1,442 | 1,449 | -16 | -1.1% | 73,000 |
| 2017/08/09 | 1,472 | 1,476 | 1,447 | 1,465 | -16 | -1.1% | 62,000 |
| 2017/08/08 | 1,467 | 1,482 | 1,463 | 1,481 | +15 | +1% | 48,000 |
| 2017/08/07 | 1,457 | 1,474 | 1,454 | 1,466 | +24 | +1.7% | 139,000 |
| 2017/08/04 | 1,454 | 1,461 | 1,431 | 1,442 | -15 | -1% | 139,000 |
| 2017/08/03 | 1,456 | 1,463 | 1,451 | 1,457 | -2 | -0.1% | 71,000 |
| 2017/08/02 | 1,464 | 1,467 | 1,445 | 1,459 | -9 | -0.6% | 67,000 |
| 2017/08/01 | 1,509 | 1,521 | 1,456 | 1,468 | -41 | -2.7% | 166,000 |
| 2017/07/31 | 1,598 | 1,598 | 1,502 | 1,509 | -97 | -6% | 220,000 |
| 2017/07/28 | 1,598 | 1,606 | 1,595 | 1,606 | +2 | +0.1% | 55,000 |
| 2017/07/27 | 1,625 | 1,630 | 1,592 | 1,604 | -18 | -1.1% | 106,000 |
| 2017/07/26 | 1,626 | 1,633 | 1,615 | 1,622 | +1 | +0.1% | 55,000 |
| 2017/07/25 | 1,634 | 1,634 | 1,608 | 1,621 | -2 | -0.1% | 98,000 |
| 2017/07/24 | 1,627 | 1,635 | 1,609 | 1,623 | +5 | +0.3% | 91,000 |
| 2017/07/21 | 1,608 | 1,631 | 1,607 | 1,618 | +9 | +0.6% | 62,000 |
| 2017/07/20 | 1,609 | 1,616 | 1,602 | 1,609 | +5 | +0.3% | 65,000 |
| 2017/07/19 | 1,594 | 1,607 | 1,589 | 1,604 | +22 | +1.4% | 81,000 |
| 2017/07/18 | 1,580 | 1,590 | 1,572 | 1,582 | -8 | -0.5% | 45,000 |
| 2017/07/14 | 1,588 | 1,594 | 1,584 | 1,590 | +3 | +0.2% | 16,000 |
| 2017/07/13 | 1,594 | 1,594 | 1,583 | 1,587 | -7 | -0.4% | 26,000 |
| 2017/07/12 | 1,599 | 1,601 | 1,588 | 1,594 | +7 | +0.4% | 30,000 |
| 2017/07/11 | 1,591 | 1,595 | 1,578 | 1,587 | +7 | +0.4% | 64,000 |
| 2017/07/10 | 1,597 | 1,603 | 1,579 | 1,580 | -9 | -0.6% | 67,000 |
| 2017/07/07 | 1,610 | 1,611 | 1,578 | 1,589 | -27 | -1.7% | 70,000 |
| 2017/07/06 | 1,629 | 1,629 | 1,607 | 1,616 | -2 | -0.1% | 28,000 |
| 2017/07/05 | 1,637 | 1,640 | 1,618 | 1,618 | -18 | -1.1% | 67,000 |
| 2017/07/04 | 1,632 | 1,644 | 1,625 | 1,636 | +12 | +0.7% | 32,000 |
| 2017/07/03 | 1,637 | 1,640 | 1,624 | 1,624 | +2 | +0.1% | 46,000 |
| 2017/06/30 | 1,646 | 1,647 | 1,618 | 1,622 | -33 | -2% | 51,000 |
| 2017/06/29 | 1,645 | 1,670 | 1,645 | 1,655 | +13 | +0.8% | 98,000 |
| 2017/06/28 | 1,651 | 1,664 | 1,642 | 1,642 | -18 | -1.1% | 41,000 |
| 2017/06/27 | 1,650 | 1,665 | 1,643 | 1,660 | +9 | +0.5% | 47,000 |
| 2017/06/26 | 1,629 | 1,651 | 1,629 | 1,651 | +6 | +0.4% | 39,000 |
| 2017/06/23 | 1,632 | 1,648 | 1,632 | 1,645 | +9 | +0.6% | 25,000 |
| 2017/06/22 | 1,633 | 1,651 | 1,627 | 1,636 | +3 | +0.2% | 79,000 |
| 2017/06/21 | 1,634 | 1,648 | 1,628 | 1,633 | -21 | -1.3% | 24,000 |
| 2017/06/20 | 1,627 | 1,654 | 1,622 | 1,654 | +47 | +2.9% | 61,000 |
| 2017/06/19 | 1,602 | 1,619 | 1,602 | 1,607 | +6 | +0.4% | 45,000 |
| 2017/06/16 | 1,638 | 1,638 | 1,599 | 1,601 | -27 | -1.7% | 133,000 |
| 2017/06/15 | 1,614 | 1,635 | 1,614 | 1,628 | +14 | +0.9% | 52,000 |
| 2017/06/14 | 1,629 | 1,638 | 1,611 | 1,614 | -15 | -0.9% | 65,000 |
| 2017/06/13 | 1,620 | 1,633 | 1,613 | 1,629 | +21 | +1.3% | 42,000 |
1901～
1950
件表示中 / 3715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 | 455,500円 | +2.5% | +0.6% | 2.63% | 18.52倍 | 1.98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 | 455,500円 | +5.5% | +15.1% | 4.39% | 7.21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 | 224,700円 | +15.4% | +20.7% | 3.56% | 14.11倍 | 0.90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 | 204,000円 | +102.9% | +124.1% | 3.92% | 8.71倍 | 0.82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 | 180,400円 | +3.9% | -9.2% | 4.43% | 9.25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
