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 |
|---|---|---|---|---|---|---|---|
| 2015/03/19 | 1,392 | 1,401 | 1,373 | 1,394 | -17 | -1.2% | 99,000 |
| 2015/03/18 | 1,416 | 1,416 | 1,401 | 1,411 | +2 | +0.1% | 27,000 |
| 2015/03/17 | 1,412 | 1,416 | 1,407 | 1,409 | -6 | -0.4% | 62,000 |
| 2015/03/16 | 1,409 | 1,420 | 1,406 | 1,415 | +6 | +0.4% | 56,000 |
| 2015/03/13 | 1,409 | 1,420 | 1,395 | 1,409 | -4 | -0.3% | 138,000 |
| 2015/03/12 | 1,440 | 1,440 | 1,413 | 1,413 | -35 | -2.4% | 77,000 |
| 2015/03/11 | 1,417 | 1,449 | 1,417 | 1,448 | +13 | +0.9% | 54,000 |
| 2015/03/10 | 1,439 | 1,446 | 1,410 | 1,435 | +24 | +1.7% | 65,000 |
| 2015/03/09 | 1,405 | 1,421 | 1,392 | 1,411 | +3 | +0.2% | 55,000 |
| 2015/03/06 | 1,405 | 1,409 | 1,400 | 1,408 | +3 | +0.2% | 31,000 |
| 2015/03/05 | 1,405 | 1,413 | 1,382 | 1,405 | -7 | -0.5% | 35,000 |
| 2015/03/04 | 1,415 | 1,430 | 1,402 | 1,412 | -5 | -0.4% | 35,000 |
| 2015/03/03 | 1,420 | 1,420 | 1,409 | 1,417 | +7 | +0.5% | 26,000 |
| 2015/03/02 | 1,399 | 1,412 | 1,397 | 1,410 | +17 | +1.2% | 41,000 |
| 2015/02/27 | 1,384 | 1,395 | 1,380 | 1,393 | +4 | +0.3% | 39,000 |
| 2015/02/26 | 1,381 | 1,389 | 1,381 | 1,389 | +8 | +0.6% | 33,000 |
| 2015/02/25 | 1,383 | 1,387 | 1,375 | 1,381 | +18 | +1.3% | 37,000 |
| 2015/02/24 | 1,356 | 1,393 | 1,356 | 1,363 | -2 | -0.1% | 65,000 |
| 2015/02/23 | 1,384 | 1,392 | 1,356 | 1,365 | -20 | -1.4% | 51,000 |
| 2015/02/20 | 1,393 | 1,393 | 1,369 | 1,385 | -8 | -0.6% | 31,000 |
| 2015/02/19 | 1,378 | 1,393 | 1,364 | 1,393 | +15 | +1.1% | 35,000 |
| 2015/02/18 | 1,373 | 1,384 | 1,372 | 1,378 | +25 | +1.8% | 43,000 |
| 2015/02/17 | 1,360 | 1,360 | 1,348 | 1,353 | +4 | +0.3% | 41,000 |
| 2015/02/16 | 1,331 | 1,352 | 1,331 | 1,349 | +13 | +1% | 44,000 |
| 2015/02/13 | 1,332 | 1,350 | 1,320 | 1,336 | +4 | +0.3% | 72,000 |
| 2015/02/12 | 1,319 | 1,335 | 1,319 | 1,332 | +17 | +1.3% | 41,000 |
| 2015/02/10 | 1,318 | 1,324 | 1,311 | 1,315 | -3 | -0.2% | 25,000 |
| 2015/02/09 | 1,315 | 1,325 | 1,315 | 1,318 | -1 | -0.1% | 22,000 |
| 2015/02/06 | 1,333 | 1,333 | 1,303 | 1,319 | -6 | -0.5% | 21,000 |
| 2015/02/05 | 1,314 | 1,325 | 1,287 | 1,325 | +16 | +1.2% | 70,000 |
| 2015/02/04 | 1,293 | 1,317 | 1,293 | 1,309 | +26 | +2% | 38,000 |
| 2015/02/03 | 1,280 | 1,329 | 1,277 | 1,283 | -1 | -0.1% | 46,000 |
| 2015/02/02 | 1,272 | 1,290 | 1,272 | 1,284 | +1 | +0.1% | 13,000 |
| 2015/01/30 | 1,278 | 1,290 | 1,271 | 1,283 | +26 | +2.1% | 90,000 |
| 2015/01/29 | 1,222 | 1,260 | 1,219 | 1,257 | +34 | +2.8% | 81,000 |
| 2015/01/28 | 1,208 | 1,223 | 1,208 | 1,223 | +6 | +0.5% | 28,000 |
| 2015/01/27 | 1,206 | 1,217 | 1,205 | 1,217 | +11 | +0.9% | 23,000 |
| 2015/01/26 | 1,201 | 1,206 | 1,200 | 1,206 | +4 | +0.3% | 28,000 |
| 2015/01/23 | 1,206 | 1,208 | 1,201 | 1,202 | -2 | -0.2% | 41,000 |
| 2015/01/22 | 1,216 | 1,217 | 1,204 | 1,204 | -12 | -1% | 47,000 |
| 2015/01/21 | 1,218 | 1,225 | 1,214 | 1,216 | -16 | -1.3% | 45,000 |
| 2015/01/20 | 1,216 | 1,232 | 1,210 | 1,232 | +22 | +1.8% | 43,000 |
| 2015/01/19 | 1,207 | 1,212 | 1,202 | 1,210 | +9 | +0.7% | 14,000 |
| 2015/01/16 | 1,212 | 1,212 | 1,198 | 1,201 | -11 | -0.9% | 26,000 |
| 2015/01/15 | 1,201 | 1,212 | 1,201 | 1,212 | +12 | +1% | 16,000 |
| 2015/01/14 | 1,218 | 1,218 | 1,200 | 1,200 | -25 | -2% | 29,000 |
| 2015/01/13 | 1,210 | 1,225 | 1,202 | 1,225 | +5 | +0.4% | 26,000 |
| 2015/01/09 | 1,222 | 1,230 | 1,217 | 1,220 | -3 | -0.2% | 32,000 |
| 2015/01/08 | 1,218 | 1,229 | 1,218 | 1,223 | +9 | +0.7% | 19,000 |
| 2015/01/07 | 1,213 | 1,220 | 1,213 | 1,214 | -5 | -0.4% | 15,000 |
2551～
2600
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% | 14.90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% | 17.71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% | 197.59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
