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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 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 |
| 2017/06/12 | 1,608 | 1,608 | 1,593 | 1,608 | ±0 | ±0% | 29,000 |
| 2017/06/09 | 1,611 | 1,619 | 1,596 | 1,608 | -10 | -0.6% | 93,000 |
| 2017/06/08 | 1,611 | 1,643 | 1,611 | 1,618 | +8 | +0.5% | 96,000 |
| 2017/06/07 | 1,617 | 1,629 | 1,610 | 1,610 | -6 | -0.4% | 68,000 |
| 2017/06/06 | 1,616 | 1,635 | 1,610 | 1,616 | -12 | -0.7% | 82,000 |
| 2017/06/05 | 1,646 | 1,646 | 1,620 | 1,628 | -26 | -1.6% | 68,000 |
| 2017/06/02 | 1,648 | 1,654 | 1,637 | 1,654 | +24 | +1.5% | 58,000 |
| 2017/06/01 | 1,621 | 1,635 | 1,615 | 1,630 | +20 | +1.2% | 61,000 |
| 2017/05/31 | 1,627 | 1,631 | 1,603 | 1,610 | -5 | -0.3% | 62,000 |
| 2017/05/30 | 1,619 | 1,639 | 1,610 | 1,615 | +1 | +0.1% | 70,000 |
| 2017/05/29 | 1,618 | 1,626 | 1,604 | 1,614 | -15 | -0.9% | 86,000 |
| 2017/05/26 | 1,655 | 1,655 | 1,625 | 1,629 | -16 | -1% | 37,000 |
| 2017/05/25 | 1,630 | 1,661 | 1,622 | 1,645 | +9 | +0.6% | 109,000 |
| 2017/05/24 | 1,640 | 1,646 | 1,632 | 1,636 | +2 | +0.1% | 46,000 |
| 2017/05/23 | 1,634 | 1,640 | 1,620 | 1,634 | ±0 | ±0% | 29,000 |
| 2017/05/22 | 1,624 | 1,655 | 1,624 | 1,634 | +10 | +0.6% | 43,000 |
| 2017/05/19 | 1,619 | 1,636 | 1,611 | 1,624 | -11 | -0.7% | 63,000 |
| 2017/05/18 | 1,632 | 1,639 | 1,618 | 1,635 | -4 | -0.2% | 36,000 |
| 2017/05/17 | 1,650 | 1,664 | 1,627 | 1,639 | -33 | -2% | 94,000 |
| 2017/05/16 | 1,677 | 1,680 | 1,663 | 1,672 | +3 | +0.2% | 81,000 |
| 2017/05/15 | 1,658 | 1,670 | 1,655 | 1,669 | -8 | -0.5% | 57,000 |
| 2017/05/12 | 1,687 | 1,687 | 1,650 | 1,677 | -13 | -0.8% | 40,000 |
| 2017/05/11 | 1,658 | 1,693 | 1,658 | 1,690 | +40 | +2.4% | 59,000 |
| 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 |
2001～
2050
件表示中 / 3769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 | 565,000円 | +3.7% | +6.7% | 2.12% | 21.80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 | 1,147,000円 | +2.5% | +9.5% | 0.00% | 14.91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 | 281,900円 | +20.1% | +20.7% | 2.84% | 17.70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 | 275,400円 | +2.4% | +893.4% | 0.73% | 200.59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 | 524,000円 | -1.0% | -7.9% | 3.82% | 10.44倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
