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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 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 |
| 2017/02/23 | 1,533 | 1,550 | 1,528 | 1,546 | +5 | +0.3% | 25,000 |
| 2017/02/22 | 1,530 | 1,544 | 1,522 | 1,541 | +11 | +0.7% | 40,000 |
| 2017/02/21 | 1,531 | 1,544 | 1,527 | 1,530 | +3 | +0.2% | 20,000 |
| 2017/02/20 | 1,543 | 1,543 | 1,527 | 1,527 | -26 | -1.7% | 23,000 |
| 2017/02/17 | 1,561 | 1,561 | 1,512 | 1,553 | -9 | -0.6% | 28,000 |
| 2017/02/16 | 1,574 | 1,576 | 1,558 | 1,562 | -11 | -0.7% | 23,000 |
| 2017/02/15 | 1,569 | 1,581 | 1,568 | 1,573 | +5 | +0.3% | 42,000 |
| 2017/02/14 | 1,564 | 1,590 | 1,560 | 1,568 | +17 | +1.1% | 70,000 |
| 2017/02/13 | 1,550 | 1,560 | 1,545 | 1,551 | +4 | +0.3% | 56,000 |
| 2017/02/10 | 1,531 | 1,555 | 1,524 | 1,547 | +23 | +1.5% | 51,000 |
| 2017/02/09 | 1,497 | 1,527 | 1,496 | 1,524 | +22 | +1.5% | 58,000 |
| 2017/02/08 | 1,508 | 1,518 | 1,496 | 1,502 | +5 | +0.3% | 26,000 |
| 2017/02/07 | 1,514 | 1,516 | 1,497 | 1,497 | -16 | -1.1% | 47,000 |
| 2017/02/06 | 1,522 | 1,524 | 1,505 | 1,513 | -18 | -1.2% | 82,000 |
| 2017/02/03 | 1,536 | 1,536 | 1,514 | 1,531 | +11 | +0.7% | 36,000 |
| 2017/02/02 | 1,542 | 1,542 | 1,502 | 1,520 | -13 | -0.8% | 39,000 |
| 2017/02/01 | 1,537 | 1,542 | 1,513 | 1,533 | -10 | -0.6% | 61,000 |
| 2017/01/31 | 1,519 | 1,545 | 1,510 | 1,543 | +3 | +0.2% | 61,000 |
| 2017/01/30 | 1,472 | 1,545 | 1,472 | 1,540 | +78 | +5.3% | 181,000 |
| 2017/01/27 | 1,459 | 1,475 | 1,457 | 1,462 | -7 | -0.5% | 57,000 |
| 2017/01/26 | 1,446 | 1,476 | 1,446 | 1,469 | +37 | +2.6% | 73,000 |
| 2017/01/25 | 1,433 | 1,446 | 1,417 | 1,432 | +24 | +1.7% | 114,000 |
| 2017/01/24 | 1,397 | 1,411 | 1,390 | 1,408 | +8 | +0.6% | 36,000 |
2051～
2100
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 | 282,000円 | +20.1% | +20.7% | 2.84% | 17.71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 | 273,100円 | +2.4% | +893.4% | 0.73% | 198.91倍 | 3.27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
