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 |
|---|---|---|---|---|---|---|---|
| 2016/08/23 | 1,132 | 1,143 | 1,132 | 1,134 | -16 | -1.4% | 26,000 |
| 2016/08/22 | 1,146 | 1,150 | 1,126 | 1,150 | +20 | +1.8% | 37,000 |
| 2016/08/19 | 1,126 | 1,134 | 1,125 | 1,130 | +7 | +0.6% | 12,000 |
| 2016/08/18 | 1,141 | 1,152 | 1,123 | 1,123 | -42 | -3.6% | 50,000 |
| 2016/08/17 | 1,137 | 1,180 | 1,137 | 1,165 | +13 | +1.1% | 70,000 |
| 2016/08/16 | 1,194 | 1,194 | 1,152 | 1,152 | -43 | -3.6% | 37,000 |
| 2016/08/15 | 1,214 | 1,214 | 1,191 | 1,195 | -7 | -0.6% | 15,000 |
| 2016/08/12 | 1,219 | 1,219 | 1,199 | 1,202 | -1 | -0.1% | 24,000 |
| 2016/08/10 | 1,185 | 1,203 | 1,185 | 1,203 | +4 | +0.3% | 24,000 |
| 2016/08/09 | 1,211 | 1,211 | 1,185 | 1,199 | -2 | -0.2% | 47,000 |
| 2016/08/08 | 1,215 | 1,216 | 1,195 | 1,201 | +1 | +0.1% | 32,000 |
| 2016/08/05 | 1,254 | 1,254 | 1,200 | 1,200 | -58 | -4.6% | 138,000 |
| 2016/08/04 | 1,284 | 1,285 | 1,247 | 1,258 | -23 | -1.8% | 103,000 |
| 2016/08/03 | 1,273 | 1,288 | 1,272 | 1,281 | -1 | -0.1% | 29,000 |
| 2016/08/02 | 1,299 | 1,305 | 1,281 | 1,282 | -18 | -1.4% | 59,000 |
| 2016/08/01 | 1,302 | 1,302 | 1,290 | 1,300 | -8 | -0.6% | 148,000 |
| 2016/07/29 | 1,289 | 1,310 | 1,281 | 1,308 | +21 | +1.6% | 89,000 |
| 2016/07/28 | 1,274 | 1,287 | 1,269 | 1,287 | +21 | +1.7% | 61,000 |
| 2016/07/27 | 1,261 | 1,274 | 1,261 | 1,266 | +15 | +1.2% | 53,000 |
| 2016/07/26 | 1,260 | 1,260 | 1,250 | 1,251 | +2 | +0.2% | 49,000 |
| 2016/07/25 | 1,235 | 1,255 | 1,228 | 1,249 | +31 | +2.5% | 56,000 |
| 2016/07/22 | 1,219 | 1,228 | 1,215 | 1,218 | -6 | -0.5% | 23,000 |
| 2016/07/21 | 1,228 | 1,228 | 1,218 | 1,224 | -4 | -0.3% | 18,000 |
| 2016/07/20 | 1,236 | 1,236 | 1,218 | 1,228 | +10 | +0.8% | 67,000 |
| 2016/07/19 | 1,206 | 1,225 | 1,204 | 1,218 | +17 | +1.4% | 40,000 |
| 2016/07/15 | 1,242 | 1,242 | 1,194 | 1,201 | -30 | -2.4% | 73,000 |
| 2016/07/14 | 1,221 | 1,236 | 1,216 | 1,231 | -2 | -0.2% | 36,000 |
| 2016/07/13 | 1,209 | 1,236 | 1,201 | 1,233 | +24 | +2% | 34,000 |
| 2016/07/12 | 1,203 | 1,239 | 1,190 | 1,209 | +28 | +2.4% | 73,000 |
| 2016/07/11 | 1,188 | 1,214 | 1,173 | 1,181 | +18 | +1.5% | 51,000 |
| 2016/07/08 | 1,181 | 1,186 | 1,161 | 1,163 | -18 | -1.5% | 27,000 |
| 2016/07/07 | 1,170 | 1,184 | 1,170 | 1,181 | -19 | -1.6% | 33,000 |
| 2016/07/06 | 1,215 | 1,217 | 1,188 | 1,200 | -15 | -1.2% | 44,000 |
| 2016/07/05 | 1,223 | 1,243 | 1,211 | 1,215 | -8 | -0.7% | 42,000 |
| 2016/07/04 | 1,227 | 1,232 | 1,217 | 1,223 | +2 | +0.2% | 41,000 |
| 2016/07/01 | 1,193 | 1,221 | 1,193 | 1,221 | +55 | +4.7% | 42,000 |
| 2016/06/30 | 1,164 | 1,189 | 1,155 | 1,166 | +22 | +1.9% | 55,000 |
| 2016/06/29 | 1,146 | 1,155 | 1,139 | 1,144 | +2 | +0.2% | 68,000 |
| 2016/06/28 | 1,128 | 1,160 | 1,124 | 1,142 | +13 | +1.2% | 42,000 |
| 2016/06/27 | 1,129 | 1,159 | 1,121 | 1,129 | +21 | +1.9% | 77,000 |
| 2016/06/24 | 1,146 | 1,158 | 1,062 | 1,108 | -34 | -3% | 49,000 |
| 2016/06/23 | 1,143 | 1,144 | 1,136 | 1,142 | -1 | -0.1% | 16,000 |
| 2016/06/22 | 1,158 | 1,158 | 1,136 | 1,143 | -15 | -1.3% | 27,000 |
| 2016/06/21 | 1,131 | 1,170 | 1,131 | 1,158 | +12 | +1% | 69,000 |
| 2016/06/20 | 1,166 | 1,180 | 1,146 | 1,146 | +2 | +0.2% | 78,000 |
| 2016/06/17 | 1,198 | 1,206 | 1,144 | 1,144 | -54 | -4.5% | 91,000 |
| 2016/06/16 | 1,235 | 1,242 | 1,196 | 1,198 | -27 | -2.2% | 57,000 |
| 2016/06/15 | 1,198 | 1,235 | 1,198 | 1,225 | +29 | +2.4% | 36,000 |
| 2016/06/14 | 1,193 | 1,210 | 1,154 | 1,196 | +3 | +0.3% | 46,000 |
| 2016/06/13 | 1,222 | 1,225 | 1,192 | 1,193 | -56 | -4.5% | 44,000 |
2201～
2250
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 | 562,000円 | +3.7% | +6.7% | 2.14% | 21.69倍 | 2.41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 | 280,000円 | +20.1% | +20.7% | 2.86% | 17.58倍 | 1.12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 | 267,500円 | +2.4% | +893.4% | 0.75% | 194.83倍 | 3.20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 | 523,000円 | -1.0% | -7.9% | 3.82% | 10.42倍 | 1.44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
