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 |
|---|---|---|---|---|---|---|---|
| 2016/11/07 | 1,310 | 1,310 | 1,292 | 1,297 | -6 | -0.5% | 55,000 |
| 2016/11/04 | 1,280 | 1,305 | 1,266 | 1,303 | +4 | +0.3% | 76,000 |
| 2016/11/02 | 1,274 | 1,305 | 1,266 | 1,299 | +19 | +1.5% | 125,000 |
| 2016/11/01 | 1,275 | 1,280 | 1,265 | 1,280 | +14 | +1.1% | 67,000 |
| 2016/10/31 | 1,255 | 1,269 | 1,241 | 1,266 | +16 | +1.3% | 61,000 |
| 2016/10/28 | 1,235 | 1,250 | 1,234 | 1,250 | +15 | +1.2% | 68,000 |
| 2016/10/27 | 1,239 | 1,239 | 1,230 | 1,235 | -6 | -0.5% | 34,000 |
| 2016/10/26 | 1,231 | 1,241 | 1,230 | 1,241 | +4 | +0.3% | 95,000 |
| 2016/10/25 | 1,252 | 1,261 | 1,230 | 1,237 | -14 | -1.1% | 87,000 |
| 2016/10/24 | 1,237 | 1,251 | 1,232 | 1,251 | +2 | +0.2% | 80,000 |
| 2016/10/21 | 1,237 | 1,249 | 1,235 | 1,249 | +13 | +1.1% | 44,000 |
| 2016/10/20 | 1,240 | 1,240 | 1,236 | 1,236 | -8 | -0.6% | 31,000 |
| 2016/10/19 | 1,240 | 1,244 | 1,235 | 1,244 | +2 | +0.2% | 18,000 |
| 2016/10/18 | 1,256 | 1,256 | 1,240 | 1,242 | -12 | -1% | 25,000 |
| 2016/10/17 | 1,267 | 1,269 | 1,254 | 1,254 | -16 | -1.3% | 9,000 |
| 2016/10/14 | 1,258 | 1,271 | 1,256 | 1,270 | +12 | +1% | 19,000 |
| 2016/10/13 | 1,241 | 1,265 | 1,232 | 1,258 | +22 | +1.8% | 41,000 |
| 2016/10/12 | 1,244 | 1,246 | 1,228 | 1,236 | -8 | -0.6% | 26,000 |
| 2016/10/11 | 1,250 | 1,250 | 1,200 | 1,244 | +2 | +0.2% | 46,000 |
| 2016/10/07 | 1,240 | 1,257 | 1,233 | 1,242 | -7 | -0.6% | 33,000 |
| 2016/10/06 | 1,259 | 1,278 | 1,243 | 1,249 | -10 | -0.8% | 52,000 |
| 2016/10/05 | 1,280 | 1,280 | 1,231 | 1,259 | -12 | -0.9% | 81,000 |
| 2016/10/04 | 1,237 | 1,271 | 1,225 | 1,271 | +40 | +3.2% | 78,000 |
| 2016/10/03 | 1,239 | 1,240 | 1,223 | 1,231 | +14 | +1.2% | 29,000 |
| 2016/09/30 | 1,212 | 1,229 | 1,212 | 1,217 | -20 | -1.6% | 33,000 |
| 2016/09/29 | 1,234 | 1,240 | 1,227 | 1,237 | +12 | +1% | 27,000 |
| 2016/09/28 | 1,226 | 1,227 | 1,220 | 1,225 | -1 | -0.1% | 31,000 |
| 2016/09/27 | 1,179 | 1,226 | 1,174 | 1,226 | +33 | +2.8% | 52,000 |
| 2016/09/26 | 1,184 | 1,194 | 1,179 | 1,193 | +9 | +0.8% | 48,000 |
| 2016/09/23 | 1,181 | 1,184 | 1,161 | 1,184 | -8 | -0.7% | 30,000 |
| 2016/09/21 | 1,151 | 1,192 | 1,151 | 1,192 | +38 | +3.3% | 34,000 |
| 2016/09/20 | 1,153 | 1,164 | 1,152 | 1,154 | +14 | +1.2% | 48,000 |
| 2016/09/16 | 1,130 | 1,149 | 1,130 | 1,140 | +12 | +1.1% | 33,000 |
| 2016/09/15 | 1,130 | 1,132 | 1,125 | 1,128 | -6 | -0.5% | 32,000 |
| 2016/09/14 | 1,134 | 1,139 | 1,130 | 1,134 | -6 | -0.5% | 23,000 |
| 2016/09/13 | 1,148 | 1,148 | 1,136 | 1,140 | -8 | -0.7% | 18,000 |
| 2016/09/12 | 1,150 | 1,152 | 1,140 | 1,148 | -21 | -1.8% | 27,000 |
| 2016/09/09 | 1,173 | 1,193 | 1,160 | 1,169 | +9 | +0.8% | 67,000 |
| 2016/09/08 | 1,147 | 1,160 | 1,140 | 1,160 | +19 | +1.7% | 61,000 |
| 2016/09/07 | 1,138 | 1,141 | 1,138 | 1,141 | ±0 | ±0% | 26,000 |
| 2016/09/06 | 1,142 | 1,145 | 1,136 | 1,141 | -1 | -0.1% | 33,000 |
| 2016/09/05 | 1,154 | 1,154 | 1,141 | 1,142 | +11 | +1% | 49,000 |
| 2016/09/02 | 1,135 | 1,135 | 1,122 | 1,131 | +1 | +0.1% | 33,000 |
| 2016/09/01 | 1,119 | 1,130 | 1,119 | 1,130 | +12 | +1.1% | 35,000 |
| 2016/08/31 | 1,120 | 1,127 | 1,105 | 1,118 | -1 | -0.1% | 86,000 |
| 2016/08/30 | 1,122 | 1,131 | 1,118 | 1,119 | -2 | -0.2% | 30,000 |
| 2016/08/29 | 1,134 | 1,134 | 1,115 | 1,121 | +10 | +0.9% | 37,000 |
| 2016/08/26 | 1,133 | 1,133 | 1,110 | 1,111 | -29 | -2.5% | 40,000 |
| 2016/08/25 | 1,151 | 1,152 | 1,138 | 1,140 | +5 | +0.4% | 18,000 |
| 2016/08/24 | 1,134 | 1,139 | 1,124 | 1,135 | +1 | +0.1% | 20,000 |
2151～
2200
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 | 281,100円 | +20.1% | +20.7% | 2.85% | 17.65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 | 272,300円 | +2.4% | +893.4% | 0.73% | 198.33倍 | 3.26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
