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 |
|---|---|---|---|---|---|---|---|
| 2015/10/28 | 1,211 | 1,211 | 1,207 | 1,210 | -1 | -0.1% | 14,000 |
| 2015/10/27 | 1,228 | 1,228 | 1,209 | 1,211 | -13 | -1.1% | 20,000 |
| 2015/10/26 | 1,221 | 1,225 | 1,216 | 1,224 | +33 | +2.8% | 23,000 |
| 2015/10/23 | 1,178 | 1,193 | 1,176 | 1,191 | +18 | +1.5% | 29,000 |
| 2015/10/22 | 1,167 | 1,174 | 1,162 | 1,173 | +6 | +0.5% | 13,000 |
| 2015/10/21 | 1,151 | 1,167 | 1,150 | 1,167 | +16 | +1.4% | 33,000 |
| 2015/10/20 | 1,153 | 1,153 | 1,150 | 1,151 | -2 | -0.2% | 13,000 |
| 2015/10/19 | 1,153 | 1,160 | 1,150 | 1,153 | -4 | -0.3% | 17,000 |
| 2015/10/16 | 1,165 | 1,165 | 1,157 | 1,157 | -2 | -0.2% | 16,000 |
| 2015/10/15 | 1,158 | 1,165 | 1,158 | 1,159 | +5 | +0.4% | 9,000 |
| 2015/10/14 | 1,162 | 1,164 | 1,152 | 1,154 | -16 | -1.4% | 26,000 |
| 2015/10/13 | 1,165 | 1,175 | 1,161 | 1,170 | ±0 | ±0% | 16,000 |
| 2015/10/09 | 1,160 | 1,170 | 1,157 | 1,170 | +18 | +1.6% | 17,000 |
| 2015/10/08 | 1,148 | 1,155 | 1,146 | 1,152 | +4 | +0.3% | 14,000 |
| 2015/10/07 | 1,144 | 1,148 | 1,137 | 1,148 | +4 | +0.3% | 52,000 |
| 2015/10/06 | 1,150 | 1,162 | 1,140 | 1,144 | +2 | +0.2% | 43,000 |
| 2015/10/05 | 1,170 | 1,170 | 1,138 | 1,142 | -13 | -1.1% | 36,000 |
| 2015/10/02 | 1,155 | 1,168 | 1,138 | 1,155 | ±0 | ±0% | 27,000 |
| 2015/10/01 | 1,133 | 1,171 | 1,126 | 1,155 | +30 | +2.7% | 46,000 |
| 2015/09/30 | 1,143 | 1,147 | 1,121 | 1,125 | -8 | -0.7% | 45,000 |
| 2015/09/29 | 1,133 | 1,141 | 1,122 | 1,133 | -10 | -0.9% | 30,000 |
| 2015/09/28 | 1,141 | 1,159 | 1,140 | 1,143 | -2 | -0.2% | 26,000 |
| 2015/09/25 | 1,128 | 1,150 | 1,127 | 1,145 | +22 | +2% | 24,000 |
| 2015/09/24 | 1,146 | 1,146 | 1,123 | 1,123 | -35 | -3% | 46,000 |
| 2015/09/18 | 1,164 | 1,164 | 1,153 | 1,158 | -6 | -0.5% | 28,000 |
| 2015/09/17 | 1,161 | 1,169 | 1,161 | 1,164 | -1 | -0.1% | 21,000 |
| 2015/09/16 | 1,163 | 1,169 | 1,156 | 1,165 | +6 | +0.5% | 18,000 |
| 2015/09/15 | 1,158 | 1,176 | 1,153 | 1,159 | +6 | +0.5% | 21,000 |
| 2015/09/14 | 1,196 | 1,202 | 1,151 | 1,153 | -59 | -4.9% | 57,000 |
| 2015/09/11 | 1,215 | 1,225 | 1,209 | 1,212 | +11 | +0.9% | 72,000 |
| 2015/09/10 | 1,190 | 1,218 | 1,182 | 1,201 | -11 | -0.9% | 17,000 |
| 2015/09/09 | 1,190 | 1,214 | 1,190 | 1,212 | +50 | +4.3% | 26,000 |
| 2015/09/08 | 1,170 | 1,170 | 1,161 | 1,162 | -13 | -1.1% | 24,000 |
| 2015/09/07 | 1,193 | 1,212 | 1,174 | 1,175 | -13 | -1.1% | 32,000 |
| 2015/09/04 | 1,196 | 1,225 | 1,184 | 1,188 | -6 | -0.5% | 37,000 |
| 2015/09/03 | 1,187 | 1,259 | 1,187 | 1,194 | +21 | +1.8% | 39,000 |
| 2015/09/02 | 1,200 | 1,232 | 1,173 | 1,173 | -31 | -2.6% | 51,000 |
| 2015/09/01 | 1,277 | 1,277 | 1,202 | 1,204 | -89 | -6.9% | 58,000 |
| 2015/08/31 | 1,267 | 1,295 | 1,223 | 1,293 | +56 | +4.5% | 60,000 |
| 2015/08/28 | 1,176 | 1,242 | 1,176 | 1,237 | +81 | +7% | 34,000 |
| 2015/08/27 | 1,190 | 1,197 | 1,156 | 1,156 | -17 | -1.4% | 45,000 |
| 2015/08/26 | 1,130 | 1,184 | 1,130 | 1,173 | +45 | +4% | 36,000 |
| 2015/08/25 | 1,126 | 1,154 | 1,116 | 1,128 | -49 | -4.2% | 40,000 |
| 2015/08/24 | 1,250 | 1,278 | 1,173 | 1,177 | -93 | -7.3% | 46,000 |
| 2015/08/21 | 1,269 | 1,293 | 1,260 | 1,270 | -9 | -0.7% | 36,000 |
| 2015/08/20 | 1,292 | 1,292 | 1,276 | 1,279 | -9 | -0.7% | 12,000 |
| 2015/08/19 | 1,308 | 1,312 | 1,281 | 1,288 | -20 | -1.5% | 30,000 |
| 2015/08/18 | 1,310 | 1,313 | 1,308 | 1,308 | +2 | +0.2% | 12,000 |
| 2015/08/17 | 1,304 | 1,306 | 1,302 | 1,306 | +2 | +0.2% | 12,000 |
| 2015/08/14 | 1,305 | 1,307 | 1,302 | 1,304 | -1 | -0.1% | 12,000 |
2401～
2450
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
