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 |
|---|---|---|---|---|---|---|---|
| 2016/06/10 | 1,239 | 1,260 | 1,232 | 1,249 | ±0 | ±0% | 60,000 |
| 2016/06/09 | 1,264 | 1,265 | 1,247 | 1,249 | -17 | -1.3% | 25,000 |
| 2016/06/08 | 1,264 | 1,272 | 1,252 | 1,266 | +2 | +0.2% | 33,000 |
| 2016/06/07 | 1,261 | 1,274 | 1,261 | 1,264 | +1 | +0.1% | 14,000 |
| 2016/06/06 | 1,264 | 1,268 | 1,260 | 1,263 | -6 | -0.5% | 42,000 |
| 2016/06/03 | 1,240 | 1,278 | 1,240 | 1,269 | +9 | +0.7% | 41,000 |
| 2016/06/02 | 1,279 | 1,279 | 1,260 | 1,260 | -10 | -0.8% | 27,000 |
| 2016/06/01 | 1,283 | 1,288 | 1,266 | 1,270 | -14 | -1.1% | 40,000 |
| 2016/05/31 | 1,265 | 1,287 | 1,260 | 1,284 | +5 | +0.4% | 154,000 |
| 2016/05/30 | 1,280 | 1,299 | 1,271 | 1,279 | +1 | +0.1% | 125,000 |
| 2016/05/27 | 1,282 | 1,287 | 1,273 | 1,278 | -4 | -0.3% | 44,000 |
| 2016/05/26 | 1,283 | 1,288 | 1,281 | 1,282 | +4 | +0.3% | 21,000 |
| 2016/05/25 | 1,280 | 1,282 | 1,273 | 1,278 | +9 | +0.7% | 41,000 |
| 2016/05/24 | 1,273 | 1,274 | 1,269 | 1,269 | -6 | -0.5% | 13,000 |
| 2016/05/23 | 1,268 | 1,275 | 1,264 | 1,275 | +6 | +0.5% | 30,000 |
| 2016/05/20 | 1,269 | 1,274 | 1,253 | 1,269 | -4 | -0.3% | 45,000 |
| 2016/05/19 | 1,260 | 1,273 | 1,260 | 1,273 | +13 | +1% | 29,000 |
| 2016/05/18 | 1,266 | 1,266 | 1,251 | 1,260 | -4 | -0.3% | 33,000 |
| 2016/05/17 | 1,275 | 1,275 | 1,254 | 1,264 | -4 | -0.3% | 26,000 |
| 2016/05/16 | 1,231 | 1,269 | 1,231 | 1,268 | +37 | +3% | 19,000 |
| 2016/05/13 | 1,251 | 1,260 | 1,226 | 1,231 | -20 | -1.6% | 49,000 |
| 2016/05/12 | 1,264 | 1,264 | 1,231 | 1,251 | -4 | -0.3% | 41,000 |
| 2016/05/11 | 1,270 | 1,270 | 1,245 | 1,255 | -15 | -1.2% | 49,000 |
| 2016/05/10 | 1,243 | 1,270 | 1,235 | 1,270 | +48 | +3.9% | 79,000 |
| 2016/05/09 | 1,241 | 1,246 | 1,213 | 1,222 | -24 | -1.9% | 38,000 |
| 2016/05/06 | 1,235 | 1,254 | 1,234 | 1,246 | +39 | +3.2% | 141,000 |
| 2016/05/02 | 1,183 | 1,225 | 1,180 | 1,207 | +54 | +4.7% | 94,000 |
| 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 |
2251～
2300
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 | 566,000円 | +3.7% | +6.7% | 2.12% | 21.84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 | 282,100円 | +20.1% | +20.7% | 2.84% | 17.72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 | 271,300円 | +2.4% | +893.4% | 0.74% | 197.60倍 | 3.25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
