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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 1,315 | 1,322 | 1,303 | 1,305 | -20 | -1.5% | 39,000 |
| 2015/08/12 | 1,312 | 1,342 | 1,312 | 1,325 | +6 | +0.5% | 8,000 |
| 2015/08/11 | 1,319 | 1,350 | 1,316 | 1,319 | -18 | -1.3% | 29,000 |
| 2015/08/10 | 1,309 | 1,337 | 1,309 | 1,337 | +16 | +1.2% | 15,000 |
| 2015/08/07 | 1,303 | 1,321 | 1,303 | 1,321 | +11 | +0.8% | 16,000 |
| 2015/08/06 | 1,358 | 1,360 | 1,307 | 1,310 | -46 | -3.4% | 39,000 |
| 2015/08/05 | 1,368 | 1,368 | 1,340 | 1,356 | -15 | -1.1% | 109,000 |
| 2015/08/04 | 1,360 | 1,371 | 1,344 | 1,371 | +27 | +2% | 56,000 |
| 2015/08/03 | 1,334 | 1,350 | 1,334 | 1,344 | +3 | +0.2% | 21,000 |
| 2015/07/31 | 1,320 | 1,348 | 1,320 | 1,341 | +21 | +1.6% | 19,000 |
| 2015/07/30 | 1,325 | 1,330 | 1,308 | 1,320 | -9 | -0.7% | 148,000 |
| 2015/07/29 | 1,311 | 1,333 | 1,309 | 1,329 | +30 | +2.3% | 97,000 |
| 2015/07/28 | 1,303 | 1,306 | 1,291 | 1,299 | -9 | -0.7% | 61,000 |
| 2015/07/27 | 1,317 | 1,317 | 1,296 | 1,308 | +4 | +0.3% | 37,000 |
| 2015/07/24 | 1,307 | 1,308 | 1,304 | 1,304 | -11 | -0.8% | 17,000 |
| 2015/07/23 | 1,310 | 1,316 | 1,305 | 1,315 | +5 | +0.4% | 23,000 |
| 2015/07/22 | 1,302 | 1,316 | 1,302 | 1,310 | -9 | -0.7% | 26,000 |
| 2015/07/21 | 1,328 | 1,330 | 1,303 | 1,319 | +9 | +0.7% | 69,000 |
| 2015/07/17 | 1,311 | 1,312 | 1,291 | 1,310 | +9 | +0.7% | 32,000 |
| 2015/07/16 | 1,284 | 1,301 | 1,284 | 1,301 | +12 | +0.9% | 26,000 |
| 2015/07/15 | 1,270 | 1,293 | 1,270 | 1,289 | +19 | +1.5% | 56,000 |
| 2015/07/14 | 1,258 | 1,270 | 1,258 | 1,270 | +15 | +1.2% | 19,000 |
| 2015/07/13 | 1,258 | 1,264 | 1,253 | 1,255 | ±0 | ±0% | 21,000 |
| 2015/07/10 | 1,257 | 1,272 | 1,249 | 1,255 | -5 | -0.4% | 55,000 |
| 2015/07/09 | 1,255 | 1,278 | 1,255 | 1,260 | -16 | -1.3% | 51,000 |
| 2015/07/08 | 1,297 | 1,297 | 1,276 | 1,276 | -28 | -2.1% | 29,000 |
| 2015/07/07 | 1,294 | 1,317 | 1,294 | 1,304 | +17 | +1.3% | 22,000 |
| 2015/07/06 | 1,319 | 1,322 | 1,283 | 1,287 | -41 | -3.1% | 34,000 |
| 2015/07/03 | 1,314 | 1,332 | 1,314 | 1,328 | +7 | +0.5% | 30,000 |
| 2015/07/02 | 1,312 | 1,324 | 1,304 | 1,321 | +21 | +1.6% | 49,000 |
| 2015/07/01 | 1,311 | 1,311 | 1,295 | 1,300 | -10 | -0.8% | 16,000 |
| 2015/06/30 | 1,287 | 1,310 | 1,281 | 1,310 | +34 | +2.7% | 84,000 |
| 2015/06/29 | 1,272 | 1,298 | 1,272 | 1,276 | -24 | -1.8% | 46,000 |
| 2015/06/26 | 1,294 | 1,301 | 1,294 | 1,300 | +5 | +0.4% | 25,000 |
| 2015/06/25 | 1,296 | 1,303 | 1,294 | 1,295 | -7 | -0.5% | 30,000 |
| 2015/06/24 | 1,302 | 1,304 | 1,298 | 1,302 | ±0 | ±0% | 48,000 |
| 2015/06/23 | 1,300 | 1,302 | 1,290 | 1,302 | +14 | +1.1% | 64,000 |
| 2015/06/22 | 1,289 | 1,294 | 1,278 | 1,288 | +4 | +0.3% | 48,000 |
| 2015/06/19 | 1,287 | 1,287 | 1,272 | 1,284 | +16 | +1.3% | 45,000 |
| 2015/06/18 | 1,291 | 1,291 | 1,268 | 1,268 | -13 | -1% | 24,000 |
| 2015/06/17 | 1,291 | 1,295 | 1,275 | 1,281 | -7 | -0.5% | 36,000 |
| 2015/06/16 | 1,295 | 1,295 | 1,285 | 1,288 | -12 | -0.9% | 41,000 |
| 2015/06/15 | 1,307 | 1,308 | 1,297 | 1,300 | -17 | -1.3% | 43,000 |
| 2015/06/12 | 1,318 | 1,318 | 1,314 | 1,317 | +4 | +0.3% | 77,000 |
| 2015/06/11 | 1,308 | 1,313 | 1,306 | 1,313 | +13 | +1% | 56,000 |
| 2015/06/10 | 1,302 | 1,307 | 1,300 | 1,300 | -4 | -0.3% | 42,000 |
| 2015/06/09 | 1,311 | 1,312 | 1,303 | 1,304 | -9 | -0.7% | 41,000 |
| 2015/06/08 | 1,313 | 1,317 | 1,310 | 1,313 | +1 | +0.1% | 11,000 |
| 2015/06/05 | 1,307 | 1,316 | 1,301 | 1,312 | +2 | +0.2% | 92,000 |
| 2015/06/04 | 1,309 | 1,310 | 1,305 | 1,310 | -2 | -0.2% | 34,000 |
2451～
2500
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
