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 |
|---|---|---|---|---|---|---|---|
| 2017/01/23 | 1,421 | 1,421 | 1,395 | 1,400 | -33 | -2.3% | 54,000 |
| 2017/01/20 | 1,433 | 1,443 | 1,415 | 1,433 | +5 | +0.4% | 40,000 |
| 2017/01/19 | 1,419 | 1,430 | 1,410 | 1,428 | +10 | +0.7% | 45,000 |
| 2017/01/18 | 1,431 | 1,433 | 1,383 | 1,418 | -11 | -0.8% | 48,000 |
| 2017/01/17 | 1,452 | 1,452 | 1,427 | 1,429 | -28 | -1.9% | 32,000 |
| 2017/01/16 | 1,480 | 1,480 | 1,454 | 1,457 | -14 | -1% | 30,000 |
| 2017/01/13 | 1,453 | 1,476 | 1,449 | 1,471 | +6 | +0.4% | 74,000 |
| 2017/01/12 | 1,453 | 1,467 | 1,433 | 1,465 | +7 | +0.5% | 81,000 |
| 2017/01/11 | 1,462 | 1,470 | 1,455 | 1,458 | -11 | -0.7% | 17,000 |
| 2017/01/10 | 1,451 | 1,470 | 1,440 | 1,469 | +18 | +1.2% | 65,000 |
| 2017/01/06 | 1,457 | 1,470 | 1,442 | 1,451 | -6 | -0.4% | 111,000 |
| 2017/01/05 | 1,450 | 1,457 | 1,446 | 1,457 | +8 | +0.6% | 55,000 |
| 2017/01/04 | 1,430 | 1,449 | 1,429 | 1,449 | +21 | +1.5% | 52,000 |
| 2016/12/30 | 1,428 | 1,432 | 1,415 | 1,428 | -1 | -0.1% | 46,000 |
| 2016/12/29 | 1,432 | 1,442 | 1,419 | 1,429 | -10 | -0.7% | 89,000 |
| 2016/12/28 | 1,418 | 1,450 | 1,418 | 1,439 | +21 | +1.5% | 33,000 |
| 2016/12/27 | 1,404 | 1,420 | 1,404 | 1,418 | +11 | +0.8% | 37,000 |
| 2016/12/26 | 1,412 | 1,418 | 1,403 | 1,407 | -8 | -0.6% | 29,000 |
| 2016/12/22 | 1,413 | 1,419 | 1,405 | 1,415 | +2 | +0.1% | 36,000 |
| 2016/12/21 | 1,443 | 1,443 | 1,405 | 1,413 | -37 | -2.6% | 52,000 |
| 2016/12/20 | 1,454 | 1,454 | 1,432 | 1,450 | ±0 | ±0% | 53,000 |
| 2016/12/19 | 1,427 | 1,450 | 1,427 | 1,450 | +9 | +0.6% | 45,000 |
| 2016/12/16 | 1,436 | 1,444 | 1,431 | 1,441 | +10 | +0.7% | 62,000 |
| 2016/12/15 | 1,435 | 1,436 | 1,422 | 1,431 | -4 | -0.3% | 44,000 |
| 2016/12/14 | 1,460 | 1,460 | 1,425 | 1,435 | -23 | -1.6% | 53,000 |
| 2016/12/13 | 1,432 | 1,463 | 1,417 | 1,458 | +31 | +2.2% | 105,000 |
| 2016/12/12 | 1,447 | 1,447 | 1,419 | 1,427 | -11 | -0.8% | 79,000 |
| 2016/12/09 | 1,420 | 1,444 | 1,420 | 1,438 | -5 | -0.3% | 95,000 |
| 2016/12/08 | 1,444 | 1,444 | 1,410 | 1,443 | +20 | +1.4% | 88,000 |
| 2016/12/07 | 1,420 | 1,427 | 1,410 | 1,423 | +5 | +0.4% | 55,000 |
| 2016/12/06 | 1,440 | 1,440 | 1,412 | 1,418 | -22 | -1.5% | 73,000 |
| 2016/12/05 | 1,418 | 1,451 | 1,414 | 1,440 | +11 | +0.8% | 99,000 |
| 2016/12/02 | 1,386 | 1,429 | 1,375 | 1,429 | +43 | +3.1% | 115,000 |
| 2016/12/01 | 1,355 | 1,389 | 1,351 | 1,386 | +40 | +3% | 65,000 |
| 2016/11/30 | 1,356 | 1,356 | 1,338 | 1,346 | +3 | +0.2% | 57,000 |
| 2016/11/29 | 1,338 | 1,358 | 1,326 | 1,343 | +5 | +0.4% | 89,000 |
| 2016/11/28 | 1,322 | 1,342 | 1,304 | 1,338 | +16 | +1.2% | 74,000 |
| 2016/11/25 | 1,310 | 1,330 | 1,310 | 1,322 | +13 | +1% | 66,000 |
| 2016/11/24 | 1,304 | 1,309 | 1,300 | 1,309 | +11 | +0.8% | 20,000 |
| 2016/11/22 | 1,298 | 1,302 | 1,291 | 1,298 | +3 | +0.2% | 34,000 |
| 2016/11/21 | 1,291 | 1,295 | 1,281 | 1,295 | +4 | +0.3% | 27,000 |
| 2016/11/18 | 1,288 | 1,296 | 1,273 | 1,291 | +11 | +0.9% | 47,000 |
| 2016/11/17 | 1,291 | 1,291 | 1,271 | 1,280 | -16 | -1.2% | 21,000 |
| 2016/11/16 | 1,270 | 1,298 | 1,270 | 1,296 | +18 | +1.4% | 58,000 |
| 2016/11/15 | 1,273 | 1,278 | 1,255 | 1,278 | +10 | +0.8% | 41,000 |
| 2016/11/14 | 1,267 | 1,275 | 1,255 | 1,268 | +5 | +0.4% | 52,000 |
| 2016/11/11 | 1,268 | 1,273 | 1,239 | 1,263 | +4 | +0.3% | 65,000 |
| 2016/11/10 | 1,278 | 1,293 | 1,251 | 1,259 | +11 | +0.9% | 49,000 |
| 2016/11/09 | 1,298 | 1,298 | 1,220 | 1,248 | -49 | -3.8% | 60,000 |
| 2016/11/08 | 1,293 | 1,299 | 1,289 | 1,297 | ±0 | ±0% | 52,000 |
2101～
2150
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 | 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 |
| 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 | 281,200円 | +20.1% | +20.7% | 2.84% | 17.66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 | 274,300円 | +2.4% | +893.4% | 0.73% | 199.78倍 | 3.29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 | 525,000円 | -1.0% | -7.9% | 3.81% | 10.46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
