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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,648 | 1,660 | 1,638 | 1,650 | -8 | -0.5% | 70,000 |
| 2017/05/09 | 1,649 | 1,658 | 1,629 | 1,658 | +9 | +0.5% | 72,000 |
| 2017/05/08 | 1,635 | 1,654 | 1,627 | 1,649 | +34 | +2.1% | 165,000 |
| 2017/05/02 | 1,613 | 1,619 | 1,589 | 1,615 | +18 | +1.1% | 56,000 |
| 2017/05/01 | 1,630 | 1,630 | 1,597 | 1,597 | -33 | -2% | 69,000 |
| 2017/04/28 | 1,555 | 1,642 | 1,525 | 1,630 | +88 | +5.7% | 144,000 |
| 2017/04/27 | 1,504 | 1,552 | 1,498 | 1,542 | +24 | +1.6% | 65,000 |
| 2017/04/26 | 1,541 | 1,541 | 1,504 | 1,518 | -32 | -2.1% | 82,000 |
| 2017/04/25 | 1,543 | 1,551 | 1,533 | 1,550 | +15 | +1% | 39,000 |
| 2017/04/24 | 1,500 | 1,535 | 1,496 | 1,535 | +41 | +2.7% | 62,000 |
| 2017/04/21 | 1,479 | 1,499 | 1,479 | 1,494 | +17 | +1.2% | 54,000 |
| 2017/04/20 | 1,455 | 1,490 | 1,455 | 1,477 | +17 | +1.2% | 77,000 |
| 2017/04/19 | 1,453 | 1,482 | 1,453 | 1,460 | -6 | -0.4% | 66,000 |
| 2017/04/18 | 1,447 | 1,476 | 1,447 | 1,466 | +20 | +1.4% | 32,000 |
| 2017/04/17 | 1,443 | 1,446 | 1,443 | 1,446 | -13 | -0.9% | 8,000 |
| 2017/04/14 | 1,470 | 1,470 | 1,440 | 1,459 | -11 | -0.7% | 43,000 |
| 2017/04/13 | 1,477 | 1,482 | 1,469 | 1,470 | -13 | -0.9% | 21,000 |
| 2017/04/12 | 1,474 | 1,485 | 1,423 | 1,483 | +12 | +0.8% | 88,000 |
| 2017/04/11 | 1,471 | 1,492 | 1,469 | 1,471 | -5 | -0.3% | 33,000 |
| 2017/04/10 | 1,480 | 1,508 | 1,471 | 1,476 | -11 | -0.7% | 33,000 |
| 2017/04/07 | 1,495 | 1,496 | 1,478 | 1,487 | -7 | -0.5% | 27,000 |
| 2017/04/06 | 1,498 | 1,510 | 1,470 | 1,494 | -18 | -1.2% | 79,000 |
| 2017/04/05 | 1,517 | 1,526 | 1,505 | 1,512 | +5 | +0.3% | 42,000 |
| 2017/04/04 | 1,498 | 1,527 | 1,490 | 1,507 | +17 | +1.1% | 60,000 |
| 2017/04/03 | 1,480 | 1,508 | 1,480 | 1,490 | +10 | +0.7% | 40,000 |
| 2017/03/31 | 1,521 | 1,521 | 1,480 | 1,480 | -47 | -3.1% | 43,000 |
| 2017/03/30 | 1,520 | 1,530 | 1,507 | 1,527 | -19 | -1.2% | 49,000 |
| 2017/03/29 | 1,567 | 1,567 | 1,500 | 1,546 | -38 | -2.4% | 59,000 |
| 2017/03/28 | 1,565 | 1,584 | 1,546 | 1,584 | +38 | +2.5% | 105,000 |
| 2017/03/27 | 1,554 | 1,554 | 1,544 | 1,546 | -11 | -0.7% | 42,000 |
| 2017/03/24 | 1,552 | 1,564 | 1,545 | 1,557 | +5 | +0.3% | 25,000 |
| 2017/03/23 | 1,565 | 1,567 | 1,547 | 1,552 | -13 | -0.8% | 21,000 |
| 2017/03/22 | 1,581 | 1,586 | 1,560 | 1,565 | -28 | -1.8% | 43,000 |
| 2017/03/21 | 1,580 | 1,595 | 1,570 | 1,593 | -3 | -0.2% | 47,000 |
| 2017/03/17 | 1,554 | 1,596 | 1,550 | 1,596 | +39 | +2.5% | 105,000 |
| 2017/03/16 | 1,556 | 1,557 | 1,551 | 1,557 | -1 | -0.1% | 28,000 |
| 2017/03/15 | 1,557 | 1,578 | 1,552 | 1,558 | -2 | -0.1% | 38,000 |
| 2017/03/14 | 1,575 | 1,575 | 1,553 | 1,560 | -15 | -1% | 20,000 |
| 2017/03/13 | 1,582 | 1,583 | 1,570 | 1,575 | ±0 | ±0% | 28,000 |
| 2017/03/10 | 1,535 | 1,582 | 1,535 | 1,575 | +40 | +2.6% | 91,000 |
| 2017/03/09 | 1,539 | 1,540 | 1,529 | 1,535 | -2 | -0.1% | 41,000 |
| 2017/03/08 | 1,539 | 1,549 | 1,527 | 1,537 | -13 | -0.8% | 37,000 |
| 2017/03/07 | 1,564 | 1,568 | 1,548 | 1,550 | -17 | -1.1% | 37,000 |
| 2017/03/06 | 1,555 | 1,567 | 1,544 | 1,567 | +12 | +0.8% | 38,000 |
| 2017/03/03 | 1,554 | 1,555 | 1,545 | 1,555 | -5 | -0.3% | 25,000 |
| 2017/03/02 | 1,554 | 1,562 | 1,540 | 1,560 | +15 | +1% | 42,000 |
| 2017/03/01 | 1,526 | 1,549 | 1,520 | 1,545 | +19 | +1.2% | 55,000 |
| 2017/02/28 | 1,505 | 1,536 | 1,505 | 1,526 | +21 | +1.4% | 44,000 |
| 2017/02/27 | 1,530 | 1,530 | 1,494 | 1,505 | -39 | -2.5% | 65,000 |
| 2017/02/24 | 1,532 | 1,544 | 1,532 | 1,544 | -2 | -0.1% | 30,000 |
1951～
2000
件表示中 / 3692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 | 439,500円 | +2.5% | +0.6% | 2.73% | 17.87倍 | 1.91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 |
| 平 和 | 220,200円 | +6.6% | -12.5% | 3.63% | 17.95倍 | 0.89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 |
| ＦＵＪＩ | 212,400円 | -0.1% | -3.4% | 3.77% | 17.23倍 | 0.84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 |
| 椿本チ | 174,400円 | +4.2% | +2.3% | 4.59% | 8.52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 |
| 三井Ｅ＆Ｓ | 178,000円 | -0.6% | +6.2% | 1.12% | 4.72倍 | 1.13倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
市場注目の銘柄
チャート関連のコラム
