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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 1,167 | 1,175 | 1,127 | 1,153 | -14 | -1.2% | 32,000 |
| 2016/04/27 | 1,168 | 1,168 | 1,163 | 1,167 | +5 | +0.4% | 21,000 |
| 2016/04/26 | 1,161 | 1,166 | 1,156 | 1,162 | -7 | -0.6% | 15,000 |
| 2016/04/25 | 1,162 | 1,170 | 1,156 | 1,169 | +7 | +0.6% | 29,000 |
| 2016/04/22 | 1,158 | 1,164 | 1,150 | 1,162 | +4 | +0.3% | 21,000 |
| 2016/04/21 | 1,142 | 1,162 | 1,142 | 1,158 | +18 | +1.6% | 29,000 |
| 2016/04/20 | 1,162 | 1,163 | 1,140 | 1,140 | -6 | -0.5% | 49,000 |
| 2016/04/19 | 1,139 | 1,152 | 1,124 | 1,146 | +16 | +1.4% | 39,000 |
| 2016/04/18 | 1,120 | 1,132 | 1,115 | 1,130 | -3 | -0.3% | 30,000 |
| 2016/04/15 | 1,138 | 1,140 | 1,117 | 1,133 | -5 | -0.4% | 17,000 |
| 2016/04/14 | 1,118 | 1,141 | 1,116 | 1,138 | +23 | +2.1% | 35,000 |
| 2016/04/13 | 1,100 | 1,117 | 1,100 | 1,115 | +15 | +1.4% | 25,000 |
| 2016/04/12 | 1,095 | 1,107 | 1,095 | 1,100 | ±0 | ±0% | 35,000 |
| 2016/04/11 | 1,097 | 1,111 | 1,089 | 1,100 | -12 | -1.1% | 30,000 |
| 2016/04/08 | 1,127 | 1,134 | 1,084 | 1,112 | -2 | -0.2% | 29,000 |
| 2016/04/07 | 1,104 | 1,127 | 1,093 | 1,114 | +10 | +0.9% | 27,000 |
| 2016/04/06 | 1,114 | 1,116 | 1,091 | 1,104 | -2 | -0.2% | 28,000 |
| 2016/04/05 | 1,144 | 1,144 | 1,106 | 1,106 | -35 | -3.1% | 40,000 |
| 2016/04/04 | 1,132 | 1,148 | 1,123 | 1,141 | +29 | +2.6% | 28,000 |
| 2016/04/01 | 1,166 | 1,166 | 1,112 | 1,112 | -44 | -3.8% | 41,000 |
| 2016/03/31 | 1,167 | 1,169 | 1,156 | 1,156 | -18 | -1.5% | 33,000 |
| 2016/03/30 | 1,185 | 1,190 | 1,174 | 1,174 | -29 | -2.4% | 55,000 |
| 2016/03/29 | 1,199 | 1,204 | 1,191 | 1,203 | -37 | -3% | 46,000 |
| 2016/03/28 | 1,246 | 1,246 | 1,227 | 1,240 | +7 | +0.6% | 67,000 |
| 2016/03/25 | 1,236 | 1,239 | 1,230 | 1,233 | +10 | +0.8% | 32,000 |
| 2016/03/24 | 1,228 | 1,231 | 1,223 | 1,223 | -5 | -0.4% | 36,000 |
| 2016/03/23 | 1,218 | 1,228 | 1,218 | 1,228 | +10 | +0.8% | 26,000 |
| 2016/03/22 | 1,213 | 1,219 | 1,213 | 1,218 | +12 | +1% | 29,000 |
| 2016/03/18 | 1,216 | 1,222 | 1,202 | 1,206 | ±0 | ±0% | 36,000 |
| 2016/03/17 | 1,219 | 1,219 | 1,202 | 1,206 | +4 | +0.3% | 29,000 |
| 2016/03/16 | 1,221 | 1,224 | 1,201 | 1,202 | -17 | -1.4% | 49,000 |
| 2016/03/15 | 1,232 | 1,232 | 1,216 | 1,219 | -13 | -1.1% | 44,000 |
| 2016/03/14 | 1,226 | 1,248 | 1,226 | 1,232 | +15 | +1.2% | 39,000 |
| 2016/03/11 | 1,197 | 1,223 | 1,197 | 1,217 | +20 | +1.7% | 42,000 |
| 2016/03/10 | 1,203 | 1,206 | 1,197 | 1,197 | -6 | -0.5% | 14,000 |
| 2016/03/09 | 1,197 | 1,205 | 1,191 | 1,203 | +7 | +0.6% | 23,000 |
| 2016/03/08 | 1,210 | 1,210 | 1,194 | 1,196 | -6 | -0.5% | 22,000 |
| 2016/03/07 | 1,193 | 1,220 | 1,191 | 1,202 | +17 | +1.4% | 42,000 |
| 2016/03/04 | 1,181 | 1,190 | 1,180 | 1,185 | -11 | -0.9% | 39,000 |
| 2016/03/03 | 1,182 | 1,196 | 1,182 | 1,196 | +6 | +0.5% | 22,000 |
| 2016/03/02 | 1,198 | 1,198 | 1,190 | 1,190 | +22 | +1.9% | 24,000 |
| 2016/03/01 | 1,170 | 1,173 | 1,160 | 1,168 | -2 | -0.2% | 34,000 |
| 2016/02/29 | 1,202 | 1,202 | 1,170 | 1,170 | -14 | -1.2% | 50,000 |
| 2016/02/26 | 1,208 | 1,220 | 1,171 | 1,184 | -26 | -2.1% | 41,000 |
| 2016/02/25 | 1,196 | 1,220 | 1,196 | 1,210 | +16 | +1.3% | 28,000 |
| 2016/02/24 | 1,151 | 1,210 | 1,151 | 1,194 | +31 | +2.7% | 71,000 |
| 2016/02/23 | 1,192 | 1,199 | 1,158 | 1,163 | -27 | -2.3% | 55,000 |
| 2016/02/22 | 1,189 | 1,194 | 1,180 | 1,190 | +6 | +0.5% | 27,000 |
| 2016/02/19 | 1,148 | 1,187 | 1,148 | 1,184 | +14 | +1.2% | 44,000 |
| 2016/02/18 | 1,166 | 1,178 | 1,161 | 1,170 | +11 | +0.9% | 24,000 |
2201～
2250
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 | 449,000円 | +2.5% | +0.6% | 2.67% | 18.25倍 | 1.95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 | 219,900円 | +6.6% | -12.5% | 3.64% | 17.92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 | 211,900円 | -0.1% | -3.4% | 3.78% | 17.19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 | 175,300円 | +4.2% | +2.3% | 4.56% | 8.56倍 | 0.72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 | 179,800円 | -0.6% | +6.2% | 1.11% | 4.77倍 | 1.14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
