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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 3,470 | 3,520 | 3,415 | 3,440 | -30 | -0.9% | 100,700 |
| 2025/01/10 | 3,445 | 3,500 | 3,420 | 3,470 | +25 | +0.7% | 88,900 |
| 2025/01/09 | 3,390 | 3,510 | 3,380 | 3,445 | +55 | +1.6% | 123,100 |
| 2025/01/08 | 3,415 | 3,415 | 3,380 | 3,390 | -35 | -1% | 65,900 |
| 2025/01/07 | 3,440 | 3,450 | 3,390 | 3,425 | +20 | +0.6% | 78,300 |
| 2025/01/06 | 3,530 | 3,540 | 3,405 | 3,405 | -115 | -3.3% | 99,800 |
| 2024/12/30 | 3,450 | 3,535 | 3,450 | 3,520 | +80 | +2.3% | 139,300 |
| 2024/12/27 | 3,420 | 3,445 | 3,405 | 3,440 | +25 | +0.7% | 59,000 |
| 2024/12/26 | 3,400 | 3,415 | 3,350 | 3,415 | +30 | +0.9% | 63,700 |
| 2024/12/25 | 3,415 | 3,415 | 3,355 | 3,385 | -15 | -0.4% | 38,100 |
| 2024/12/24 | 3,410 | 3,430 | 3,380 | 3,400 | -45 | -1.3% | 41,100 |
| 2024/12/23 | 3,370 | 3,450 | 3,370 | 3,445 | +75 | +2.2% | 79,100 |
| 2024/12/20 | 3,375 | 3,410 | 3,350 | 3,370 | -30 | -0.9% | 87,500 |
| 2024/12/19 | 3,350 | 3,400 | 3,335 | 3,400 | +40 | +1.2% | 46,300 |
| 2024/12/18 | 3,385 | 3,405 | 3,345 | 3,360 | -25 | -0.7% | 43,800 |
| 2024/12/17 | 3,435 | 3,435 | 3,365 | 3,385 | -40 | -1.2% | 49,200 |
| 2024/12/16 | 3,375 | 3,450 | 3,370 | 3,425 | +65 | +1.9% | 114,100 |
| 2024/12/13 | 3,320 | 3,385 | 3,320 | 3,360 | -5 | -0.1% | 78,300 |
| 2024/12/12 | 3,365 | 3,395 | 3,345 | 3,365 | ±0 | ±0% | 114,700 |
| 2024/12/11 | 3,350 | 3,390 | 3,345 | 3,365 | +15 | +0.4% | 87,700 |
| 2024/12/10 | 3,370 | 3,370 | 3,330 | 3,350 | ±0 | ±0% | 82,400 |
| 2024/12/09 | 3,380 | 3,380 | 3,335 | 3,350 | +10 | +0.3% | 91,700 |
| 2024/12/06 | 3,370 | 3,375 | 3,325 | 3,340 | -15 | -0.4% | 58,400 |
| 2024/12/05 | 3,355 | 3,385 | 3,335 | 3,355 | +30 | +0.9% | 153,600 |
| 2024/12/04 | 3,445 | 3,445 | 3,315 | 3,325 | -160 | -4.6% | 442,000 |
| 2024/12/03 | 3,460 | 3,515 | 3,445 | 3,485 | +45 | +1.3% | 78,000 |
| 2024/12/02 | 3,475 | 3,510 | 3,440 | 3,440 | +10 | +0.3% | 61,500 |
| 2024/11/29 | 3,390 | 3,505 | 3,390 | 3,430 | +25 | +0.7% | 107,500 |
| 2024/11/28 | 3,445 | 3,470 | 3,380 | 3,405 | -45 | -1.3% | 206,300 |
| 2024/11/27 | 3,330 | 3,450 | 3,265 | 3,450 | +115 | +3.4% | 360,800 |
| 2024/11/26 | 3,375 | 3,400 | 3,300 | 3,335 | -40 | -1.2% | 80,900 |
| 2024/11/25 | 3,390 | 3,410 | 3,375 | 3,375 | +15 | +0.4% | 73,900 |
| 2024/11/22 | 3,310 | 3,390 | 3,305 | 3,360 | +45 | +1.4% | 118,200 |
| 2024/11/21 | 3,365 | 3,380 | 3,310 | 3,315 | -40 | -1.2% | 121,300 |
| 2024/11/20 | 3,335 | 3,445 | 3,320 | 3,355 | -110 | -3.2% | 319,400 |
| 2024/11/19 | 3,445 | 3,470 | 3,430 | 3,465 | +40 | +1.2% | 38,900 |
| 2024/11/18 | 3,395 | 3,425 | 3,380 | 3,425 | +30 | +0.9% | 33,900 |
| 2024/11/15 | 3,445 | 3,445 | 3,380 | 3,395 | -15 | -0.4% | 34,600 |
| 2024/11/14 | 3,415 | 3,445 | 3,400 | 3,410 | -5 | -0.1% | 34,400 |
| 2024/11/13 | 3,430 | 3,445 | 3,390 | 3,415 | +10 | +0.3% | 33,000 |
| 2024/11/12 | 3,420 | 3,460 | 3,380 | 3,405 | -20 | -0.6% | 35,600 |
| 2024/11/11 | 3,360 | 3,430 | 3,355 | 3,425 | +45 | +1.3% | 30,100 |
| 2024/11/08 | 3,490 | 3,540 | 3,380 | 3,380 | -40 | -1.2% | 55,500 |
| 2024/11/07 | 3,365 | 3,475 | 3,365 | 3,420 | +95 | +2.9% | 67,000 |
| 2024/11/06 | 3,395 | 3,400 | 3,325 | 3,325 | -95 | -2.8% | 62,600 |
| 2024/11/05 | 3,340 | 3,475 | 3,325 | 3,420 | +100 | +3% | 83,900 |
| 2024/11/01 | 3,370 | 3,540 | 3,310 | 3,320 | -230 | -6.5% | 98,600 |
| 2024/10/31 | 3,505 | 3,615 | 3,475 | 3,550 | +55 | +1.6% | 74,400 |
| 2024/10/30 | 3,510 | 3,530 | 3,465 | 3,495 | -5 | -0.1% | 425,500 |
| 2024/10/29 | 3,475 | 3,510 | 3,455 | 3,500 | +5 | +0.1% | 67,300 |
151～
200
件表示中 / 3768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 | 566,000円 | +3.7% | +6.7% | 2.12% | 21.84倍 | 2.43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 |
| 牧野フ | 1,149,000円 | +2.5% | +9.5% | 0.00% | 14.93倍 | 1.19倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| ＦＵＪＩ | 273,600円 | +20.1% | +20.7% | 2.92% | 17.18倍 | 1.10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 |
| 竹内製作 | 513,000円 | -1.0% | -7.9% | 3.90% | 10.22倍 | 1.42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 |
| ハーモニック | 253,900円 | +2.4% | +893.4% | 0.79% | 184.92倍 | 3.04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 |
市場注目の銘柄
チャート関連のコラム
