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 |
|---|---|---|---|---|---|---|---|
| 2015/01/06 | 1,233 | 1,233 | 1,219 | 1,219 | -9 | -0.7% | 32,000 |
| 2015/01/05 | 1,238 | 1,238 | 1,228 | 1,228 | -7 | -0.6% | 29,000 |
| 2014/12/30 | 1,228 | 1,236 | 1,228 | 1,235 | ±0 | ±0% | 28,000 |
| 2014/12/29 | 1,234 | 1,235 | 1,226 | 1,235 | +7 | +0.6% | 33,000 |
| 2014/12/26 | 1,225 | 1,230 | 1,222 | 1,228 | +6 | +0.5% | 22,000 |
| 2014/12/25 | 1,224 | 1,224 | 1,215 | 1,222 | ±0 | ±0% | 20,000 |
| 2014/12/24 | 1,223 | 1,226 | 1,215 | 1,222 | +3 | +0.2% | 27,000 |
| 2014/12/22 | 1,224 | 1,224 | 1,208 | 1,219 | ±0 | ±0% | 32,000 |
| 2014/12/19 | 1,198 | 1,220 | 1,198 | 1,219 | +26 | +2.2% | 37,000 |
| 2014/12/18 | 1,198 | 1,205 | 1,192 | 1,193 | +21 | +1.8% | 23,000 |
| 2014/12/17 | 1,165 | 1,200 | 1,165 | 1,172 | -9 | -0.8% | 44,000 |
| 2014/12/16 | 1,180 | 1,183 | 1,164 | 1,181 | -6 | -0.5% | 71,000 |
| 2014/12/15 | 1,202 | 1,219 | 1,187 | 1,187 | -19 | -1.6% | 36,000 |
| 2014/12/12 | 1,208 | 1,229 | 1,205 | 1,206 | -4 | -0.3% | 89,000 |
| 2014/12/11 | 1,220 | 1,235 | 1,210 | 1,210 | -19 | -1.5% | 46,000 |
| 2014/12/10 | 1,226 | 1,236 | 1,225 | 1,229 | -3 | -0.2% | 48,000 |
| 2014/12/09 | 1,222 | 1,237 | 1,222 | 1,232 | +7 | +0.6% | 26,000 |
| 2014/12/08 | 1,240 | 1,240 | 1,224 | 1,225 | -2 | -0.2% | 44,000 |
| 2014/12/05 | 1,228 | 1,232 | 1,221 | 1,227 | -9 | -0.7% | 55,000 |
| 2014/12/04 | 1,234 | 1,237 | 1,229 | 1,236 | +2 | +0.2% | 45,000 |
| 2014/12/03 | 1,228 | 1,236 | 1,227 | 1,234 | +3 | +0.2% | 24,000 |
| 2014/12/02 | 1,220 | 1,234 | 1,210 | 1,231 | +16 | +1.3% | 44,000 |
| 2014/12/01 | 1,211 | 1,219 | 1,208 | 1,215 | -6 | -0.5% | 40,000 |
| 2014/11/28 | 1,213 | 1,226 | 1,213 | 1,221 | +8 | +0.7% | 49,000 |
| 2014/11/27 | 1,228 | 1,231 | 1,213 | 1,213 | -23 | -1.9% | 43,000 |
| 2014/11/26 | 1,225 | 1,236 | 1,224 | 1,236 | ±0 | ±0% | 31,000 |
| 2014/11/25 | 1,225 | 1,240 | 1,225 | 1,236 | +11 | +0.9% | 20,000 |
| 2014/11/21 | 1,217 | 1,226 | 1,212 | 1,225 | +11 | +0.9% | 30,000 |
| 2014/11/20 | 1,220 | 1,232 | 1,212 | 1,214 | -10 | -0.8% | 42,000 |
| 2014/11/19 | 1,241 | 1,241 | 1,224 | 1,224 | -23 | -1.8% | 26,000 |
| 2014/11/18 | 1,220 | 1,247 | 1,206 | 1,247 | +27 | +2.2% | 76,000 |
| 2014/11/17 | 1,241 | 1,241 | 1,220 | 1,220 | -20 | -1.6% | 22,000 |
| 2014/11/14 | 1,240 | 1,242 | 1,231 | 1,240 | ±0 | ±0% | 54,000 |
| 2014/11/13 | 1,242 | 1,242 | 1,231 | 1,240 | -2 | -0.2% | 21,000 |
| 2014/11/12 | 1,250 | 1,250 | 1,242 | 1,242 | -5 | -0.4% | 41,000 |
| 2014/11/11 | 1,248 | 1,258 | 1,247 | 1,247 | -8 | -0.6% | 24,000 |
| 2014/11/10 | 1,247 | 1,257 | 1,247 | 1,255 | +6 | +0.5% | 19,000 |
| 2014/11/07 | 1,245 | 1,250 | 1,238 | 1,249 | +4 | +0.3% | 39,000 |
| 2014/11/06 | 1,253 | 1,259 | 1,244 | 1,245 | -12 | -1% | 45,000 |
| 2014/11/05 | 1,252 | 1,261 | 1,248 | 1,257 | +14 | +1.1% | 73,000 |
| 2014/11/04 | 1,250 | 1,260 | 1,207 | 1,243 | ±0 | ±0% | 63,000 |
| 2014/10/31 | 1,185 | 1,243 | 1,185 | 1,243 | +58 | +4.9% | 55,000 |
| 2014/10/30 | 1,192 | 1,193 | 1,183 | 1,185 | -5 | -0.4% | 49,000 |
| 2014/10/29 | 1,182 | 1,190 | 1,171 | 1,190 | +24 | +2.1% | 53,000 |
| 2014/10/28 | 1,191 | 1,191 | 1,166 | 1,166 | -13 | -1.1% | 13,000 |
| 2014/10/27 | 1,198 | 1,198 | 1,174 | 1,179 | +17 | +1.5% | 36,000 |
| 2014/10/24 | 1,165 | 1,199 | 1,156 | 1,162 | +15 | +1.3% | 19,000 |
| 2014/10/23 | 1,165 | 1,165 | 1,147 | 1,147 | -11 | -0.9% | 12,000 |
| 2014/10/22 | 1,154 | 1,163 | 1,154 | 1,158 | +4 | +0.3% | 18,000 |
| 2014/10/21 | 1,162 | 1,162 | 1,146 | 1,154 | -9 | -0.8% | 26,000 |
2601～
2650
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
