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 |
|---|---|---|---|---|---|---|---|
| 2015/06/03 | 1,304 | 1,317 | 1,302 | 1,312 | +6 | +0.5% | 57,000 |
| 2015/06/02 | 1,306 | 1,307 | 1,302 | 1,306 | +5 | +0.4% | 52,000 |
| 2015/06/01 | 1,310 | 1,310 | 1,298 | 1,301 | -2 | -0.2% | 78,000 |
| 2015/05/29 | 1,306 | 1,308 | 1,300 | 1,303 | -9 | -0.7% | 53,000 |
| 2015/05/28 | 1,316 | 1,320 | 1,303 | 1,312 | -3 | -0.2% | 49,000 |
| 2015/05/27 | 1,313 | 1,319 | 1,310 | 1,315 | -1 | -0.1% | 46,000 |
| 2015/05/26 | 1,317 | 1,325 | 1,314 | 1,316 | ±0 | ±0% | 32,000 |
| 2015/05/25 | 1,328 | 1,328 | 1,314 | 1,316 | -7 | -0.5% | 43,000 |
| 2015/05/22 | 1,322 | 1,323 | 1,313 | 1,323 | +8 | +0.6% | 48,000 |
| 2015/05/21 | 1,310 | 1,324 | 1,308 | 1,315 | +8 | +0.6% | 78,000 |
| 2015/05/20 | 1,300 | 1,307 | 1,299 | 1,307 | +7 | +0.5% | 45,000 |
| 2015/05/19 | 1,301 | 1,303 | 1,298 | 1,300 | -2 | -0.2% | 26,000 |
| 2015/05/18 | 1,301 | 1,317 | 1,291 | 1,302 | +1 | +0.1% | 51,000 |
| 2015/05/15 | 1,300 | 1,330 | 1,292 | 1,301 | -2 | -0.2% | 39,000 |
| 2015/05/14 | 1,300 | 1,307 | 1,298 | 1,303 | +1 | +0.1% | 53,000 |
| 2015/05/13 | 1,307 | 1,318 | 1,301 | 1,302 | -20 | -1.5% | 38,000 |
| 2015/05/12 | 1,316 | 1,323 | 1,315 | 1,322 | -2 | -0.2% | 38,000 |
| 2015/05/11 | 1,331 | 1,332 | 1,316 | 1,324 | ±0 | ±0% | 59,000 |
| 2015/05/08 | 1,330 | 1,343 | 1,321 | 1,324 | -18 | -1.3% | 35,000 |
| 2015/05/07 | 1,319 | 1,342 | 1,298 | 1,342 | +53 | +4.1% | 81,000 |
| 2015/05/01 | 1,350 | 1,360 | 1,283 | 1,289 | -63 | -4.7% | 95,000 |
| 2015/04/30 | 1,390 | 1,390 | 1,343 | 1,352 | -27 | -2% | 99,000 |
| 2015/04/28 | 1,376 | 1,386 | 1,374 | 1,379 | -8 | -0.6% | 54,000 |
| 2015/04/27 | 1,382 | 1,389 | 1,373 | 1,387 | +13 | +0.9% | 17,000 |
| 2015/04/24 | 1,374 | 1,382 | 1,370 | 1,374 | -13 | -0.9% | 35,000 |
| 2015/04/23 | 1,382 | 1,391 | 1,375 | 1,387 | -4 | -0.3% | 32,000 |
| 2015/04/22 | 1,377 | 1,392 | 1,377 | 1,391 | -6 | -0.4% | 29,000 |
| 2015/04/21 | 1,383 | 1,397 | 1,378 | 1,397 | +4 | +0.3% | 19,000 |
| 2015/04/20 | 1,379 | 1,400 | 1,352 | 1,393 | +4 | +0.3% | 65,000 |
| 2015/04/17 | 1,399 | 1,399 | 1,379 | 1,389 | -8 | -0.6% | 20,000 |
| 2015/04/16 | 1,400 | 1,401 | 1,390 | 1,397 | -9 | -0.6% | 20,000 |
| 2015/04/15 | 1,404 | 1,406 | 1,396 | 1,406 | +2 | +0.1% | 26,000 |
| 2015/04/14 | 1,375 | 1,404 | 1,372 | 1,404 | +24 | +1.7% | 41,000 |
| 2015/04/13 | 1,397 | 1,402 | 1,376 | 1,380 | -30 | -2.1% | 50,000 |
| 2015/04/10 | 1,424 | 1,424 | 1,391 | 1,410 | -14 | -1% | 51,000 |
| 2015/04/09 | 1,426 | 1,427 | 1,417 | 1,424 | ±0 | ±0% | 33,000 |
| 2015/04/08 | 1,426 | 1,428 | 1,418 | 1,424 | -2 | -0.1% | 60,000 |
| 2015/04/07 | 1,433 | 1,436 | 1,415 | 1,426 | +9 | +0.6% | 34,000 |
| 2015/04/06 | 1,422 | 1,422 | 1,397 | 1,417 | -3 | -0.2% | 54,000 |
| 2015/04/03 | 1,421 | 1,438 | 1,418 | 1,420 | -4 | -0.3% | 35,000 |
| 2015/04/02 | 1,410 | 1,433 | 1,392 | 1,424 | +27 | +1.9% | 97,000 |
| 2015/04/01 | 1,415 | 1,415 | 1,379 | 1,397 | -18 | -1.3% | 50,000 |
| 2015/03/31 | 1,410 | 1,430 | 1,381 | 1,415 | +35 | +2.5% | 92,000 |
| 2015/03/30 | 1,372 | 1,383 | 1,361 | 1,380 | +3 | +0.2% | 66,000 |
| 2015/03/27 | 1,391 | 1,406 | 1,372 | 1,377 | -53 | -3.7% | 63,000 |
| 2015/03/26 | 1,448 | 1,448 | 1,419 | 1,430 | -18 | -1.2% | 56,000 |
| 2015/03/25 | 1,451 | 1,451 | 1,417 | 1,448 | -7 | -0.5% | 84,000 |
| 2015/03/24 | 1,453 | 1,463 | 1,445 | 1,455 | -7 | -0.5% | 48,000 |
| 2015/03/23 | 1,412 | 1,469 | 1,412 | 1,462 | +59 | +4.2% | 99,000 |
| 2015/03/20 | 1,407 | 1,411 | 1,400 | 1,403 | +9 | +0.6% | 86,000 |
2501～
2550
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
