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 |
|---|---|---|---|---|---|---|---|
| 2016/03/28 | 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 |
| 2016/02/17 | 1,170 | 1,193 | 1,150 | 1,159 | -11 | -0.9% | 33,000 |
| 2016/02/16 | 1,195 | 1,209 | 1,170 | 1,170 | -24 | -2% | 33,000 |
| 2016/02/15 | 1,136 | 1,199 | 1,125 | 1,194 | +68 | +6% | 32,000 |
| 2016/02/12 | 1,144 | 1,170 | 1,125 | 1,126 | -21 | -1.8% | 27,000 |
| 2016/02/10 | 1,172 | 1,179 | 1,147 | 1,147 | -28 | -2.4% | 32,000 |
| 2016/02/09 | 1,179 | 1,181 | 1,167 | 1,175 | -14 | -1.2% | 34,000 |
| 2016/02/08 | 1,182 | 1,192 | 1,182 | 1,189 | +2 | +0.2% | 13,000 |
| 2016/02/05 | 1,195 | 1,195 | 1,183 | 1,187 | -8 | -0.7% | 24,000 |
| 2016/02/04 | 1,187 | 1,196 | 1,181 | 1,195 | +7 | +0.6% | 16,000 |
| 2016/02/03 | 1,203 | 1,204 | 1,181 | 1,188 | -45 | -3.6% | 44,000 |
| 2016/02/02 | 1,234 | 1,239 | 1,226 | 1,233 | -1 | -0.1% | 22,000 |
| 2016/02/01 | 1,234 | 1,240 | 1,223 | 1,234 | +30 | +2.5% | 50,000 |
| 2016/01/29 | 1,177 | 1,206 | 1,177 | 1,204 | +19 | +1.6% | 29,000 |
| 2016/01/28 | 1,190 | 1,206 | 1,185 | 1,185 | +5 | +0.4% | 26,000 |
| 2016/01/27 | 1,173 | 1,180 | 1,169 | 1,180 | +32 | +2.8% | 29,000 |
| 2016/01/26 | 1,175 | 1,175 | 1,147 | 1,148 | -29 | -2.5% | 23,000 |
| 2016/01/25 | 1,180 | 1,183 | 1,166 | 1,177 | +23 | +2% | 23,000 |
| 2016/01/22 | 1,116 | 1,154 | 1,116 | 1,154 | +49 | +4.4% | 36,000 |
| 2016/01/21 | 1,129 | 1,144 | 1,105 | 1,105 | -23 | -2% | 30,000 |
| 2016/01/20 | 1,165 | 1,165 | 1,125 | 1,128 | -19 | -1.7% | 47,000 |
| 2016/01/19 | 1,168 | 1,172 | 1,145 | 1,147 | -10 | -0.9% | 21,000 |
| 2016/01/18 | 1,146 | 1,159 | 1,134 | 1,157 | +10 | +0.9% | 13,000 |
| 2016/01/15 | 1,201 | 1,201 | 1,142 | 1,147 | -41 | -3.5% | 91,000 |
2301～
2350
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
