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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 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 |
| 2017/09/21 | 1,527 | 1,538 | 1,523 | 1,526 | -6 | -0.4% | 53,000 |
| 2017/09/20 | 1,540 | 1,540 | 1,516 | 1,532 | -8 | -0.5% | 57,000 |
| 2017/09/19 | 1,527 | 1,541 | 1,514 | 1,540 | +9 | +0.6% | 71,000 |
| 2017/09/15 | 1,485 | 1,531 | 1,481 | 1,531 | +52 | +3.5% | 79,000 |
| 2017/09/14 | 1,489 | 1,495 | 1,475 | 1,479 | -10 | -0.7% | 42,000 |
| 2017/09/13 | 1,470 | 1,495 | 1,458 | 1,489 | +19 | +1.3% | 49,000 |
| 2017/09/12 | 1,468 | 1,480 | 1,468 | 1,470 | +14 | +1% | 52,000 |
| 2017/09/11 | 1,444 | 1,461 | 1,444 | 1,456 | +16 | +1.1% | 53,000 |
| 2017/09/08 | 1,439 | 1,443 | 1,433 | 1,440 | -1 | -0.1% | 72,000 |
| 2017/09/07 | 1,432 | 1,441 | 1,432 | 1,441 | +12 | +0.8% | 28,000 |
| 2017/09/06 | 1,416 | 1,431 | 1,412 | 1,429 | +13 | +0.9% | 24,000 |
| 2017/09/05 | 1,443 | 1,443 | 1,416 | 1,416 | -27 | -1.9% | 35,000 |
| 2017/09/04 | 1,457 | 1,457 | 1,434 | 1,443 | -10 | -0.7% | 40,000 |
| 2017/09/01 | 1,436 | 1,455 | 1,436 | 1,453 | +11 | +0.8% | 44,000 |
| 2017/08/31 | 1,433 | 1,444 | 1,430 | 1,442 | +7 | +0.5% | 58,000 |
1901～
1950
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
