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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,189 | 1,192 | 1,171 | 1,171 | -12 | -1% | 122,000 |
| 2014/08/04 | 1,175 | 1,185 | 1,175 | 1,183 | +15 | +1.3% | 75,000 |
| 2014/08/01 | 1,156 | 1,169 | 1,147 | 1,168 | ±0 | ±0% | 68,000 |
| 2014/07/31 | 1,175 | 1,179 | 1,168 | 1,168 | -7 | -0.6% | 36,000 |
| 2014/07/30 | 1,180 | 1,182 | 1,169 | 1,175 | +12 | +1% | 160,000 |
| 2014/07/29 | 1,155 | 1,179 | 1,155 | 1,163 | +18 | +1.6% | 143,000 |
| 2014/07/28 | 1,127 | 1,146 | 1,127 | 1,145 | -1 | -0.1% | 55,000 |
| 2014/07/25 | 1,122 | 1,146 | 1,122 | 1,146 | +24 | +2.1% | 47,000 |
| 2014/07/24 | 1,115 | 1,130 | 1,112 | 1,122 | +5 | +0.4% | 53,000 |
| 2014/07/23 | 1,116 | 1,120 | 1,114 | 1,117 | +1 | +0.1% | 24,000 |
| 2014/07/22 | 1,112 | 1,120 | 1,105 | 1,116 | -1 | -0.1% | 77,000 |
| 2014/07/18 | 1,107 | 1,117 | 1,102 | 1,117 | +9 | +0.8% | 44,000 |
| 2014/07/17 | 1,111 | 1,117 | 1,108 | 1,108 | -3 | -0.3% | 16,000 |
| 2014/07/16 | 1,119 | 1,119 | 1,110 | 1,111 | ±0 | ±0% | 25,000 |
| 2014/07/15 | 1,110 | 1,114 | 1,109 | 1,111 | +2 | +0.2% | 24,000 |
| 2014/07/14 | 1,106 | 1,111 | 1,106 | 1,109 | +9 | +0.8% | 18,000 |
| 2014/07/11 | 1,105 | 1,105 | 1,097 | 1,100 | -5 | -0.5% | 28,000 |
| 2014/07/10 | 1,115 | 1,115 | 1,105 | 1,105 | -8 | -0.7% | 32,000 |
| 2014/07/09 | 1,110 | 1,113 | 1,110 | 1,113 | -5 | -0.4% | 16,000 |
| 2014/07/08 | 1,122 | 1,125 | 1,117 | 1,118 | -10 | -0.9% | 30,000 |
| 2014/07/07 | 1,139 | 1,139 | 1,128 | 1,128 | -10 | -0.9% | 31,000 |
| 2014/07/04 | 1,126 | 1,138 | 1,123 | 1,138 | +12 | +1.1% | 46,000 |
| 2014/07/03 | 1,134 | 1,134 | 1,126 | 1,126 | -11 | -1% | 33,000 |
| 2014/07/02 | 1,141 | 1,142 | 1,136 | 1,137 | -5 | -0.4% | 29,000 |
| 2014/07/01 | 1,144 | 1,153 | 1,139 | 1,142 | +1 | +0.1% | 38,000 |
| 2014/06/30 | 1,131 | 1,146 | 1,128 | 1,141 | +13 | +1.2% | 34,000 |
| 2014/06/27 | 1,136 | 1,136 | 1,121 | 1,128 | -8 | -0.7% | 31,000 |
| 2014/06/26 | 1,135 | 1,140 | 1,131 | 1,136 | -1 | -0.1% | 34,000 |
| 2014/06/25 | 1,137 | 1,141 | 1,128 | 1,137 | ±0 | ±0% | 35,000 |
| 2014/06/24 | 1,128 | 1,138 | 1,128 | 1,137 | -4 | -0.4% | 42,000 |
| 2014/06/23 | 1,135 | 1,150 | 1,132 | 1,141 | +14 | +1.2% | 49,000 |
| 2014/06/20 | 1,178 | 1,178 | 1,095 | 1,127 | -46 | -3.9% | 154,000 |
| 2014/06/19 | 1,159 | 1,173 | 1,157 | 1,173 | +14 | +1.2% | 66,000 |
| 2014/06/18 | 1,148 | 1,160 | 1,147 | 1,159 | +15 | +1.3% | 46,000 |
| 2014/06/17 | 1,139 | 1,144 | 1,136 | 1,144 | +12 | +1.1% | 41,000 |
| 2014/06/16 | 1,134 | 1,134 | 1,123 | 1,132 | +8 | +0.7% | 42,000 |
| 2014/06/13 | 1,108 | 1,124 | 1,108 | 1,124 | +13 | +1.2% | 72,000 |
| 2014/06/12 | 1,108 | 1,118 | 1,106 | 1,111 | -4 | -0.4% | 42,000 |
| 2014/06/11 | 1,106 | 1,115 | 1,106 | 1,115 | +6 | +0.5% | 21,000 |
| 2014/06/10 | 1,117 | 1,117 | 1,108 | 1,109 | -8 | -0.7% | 29,000 |
| 2014/06/09 | 1,126 | 1,130 | 1,117 | 1,117 | -14 | -1.2% | 24,000 |
| 2014/06/06 | 1,128 | 1,131 | 1,122 | 1,131 | +11 | +1% | 39,000 |
| 2014/06/05 | 1,132 | 1,132 | 1,120 | 1,120 | -4 | -0.4% | 22,000 |
| 2014/06/04 | 1,116 | 1,124 | 1,116 | 1,124 | +8 | +0.7% | 31,000 |
| 2014/06/03 | 1,122 | 1,123 | 1,115 | 1,116 | -1 | -0.1% | 32,000 |
| 2014/06/02 | 1,116 | 1,118 | 1,105 | 1,117 | +8 | +0.7% | 21,000 |
| 2014/05/30 | 1,106 | 1,109 | 1,099 | 1,109 | +3 | +0.3% | 35,000 |
| 2014/05/29 | 1,106 | 1,111 | 1,105 | 1,106 | ±0 | ±0% | 28,000 |
| 2014/05/28 | 1,108 | 1,112 | 1,104 | 1,106 | -5 | -0.5% | 32,000 |
| 2014/05/27 | 1,097 | 1,112 | 1,097 | 1,111 | +14 | +1.3% | 17,000 |
2701～
2750
件表示中 / 3768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 | 569,000円 | +3.7% | +6.7% | 2.11% | 21.96倍 | 2.44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 | 279,800円 | +20.1% | +20.7% | 2.86% | 17.57倍 | 1.12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 |
| 竹内製作 | 524,000円 | -1.0% | -7.9% | 3.82% | 10.44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 |
| ハーモニック | 268,500円 | +2.4% | +893.4% | 0.74% | 195.55倍 | 3.21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 |
市場注目の銘柄
チャート関連のコラム
