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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 1,096 | 1,097 | 1,090 | 1,097 | +14 | +1.3% | 15,000 |
| 2014/05/23 | 1,084 | 1,088 | 1,080 | 1,083 | -1 | -0.1% | 20,000 |
| 2014/05/22 | 1,088 | 1,088 | 1,083 | 1,084 | +9 | +0.8% | 8,000 |
| 2014/05/21 | 1,067 | 1,075 | 1,067 | 1,075 | +8 | +0.7% | 13,000 |
| 2014/05/20 | 1,084 | 1,084 | 1,067 | 1,067 | -20 | -1.8% | 30,000 |
| 2014/05/19 | 1,075 | 1,088 | 1,075 | 1,087 | +5 | +0.5% | 12,000 |
| 2014/05/16 | 1,094 | 1,094 | 1,080 | 1,082 | -12 | -1.1% | 32,000 |
| 2014/05/15 | 1,090 | 1,095 | 1,085 | 1,094 | -2 | -0.2% | 20,000 |
| 2014/05/14 | 1,111 | 1,111 | 1,092 | 1,096 | +1 | +0.1% | 13,000 |
| 2014/05/13 | 1,086 | 1,100 | 1,086 | 1,095 | +10 | +0.9% | 15,000 |
| 2014/05/12 | 1,086 | 1,093 | 1,084 | 1,085 | -8 | -0.7% | 24,000 |
| 2014/05/09 | 1,095 | 1,103 | 1,089 | 1,093 | +5 | +0.5% | 15,000 |
| 2014/05/08 | 1,101 | 1,101 | 1,085 | 1,088 | +11 | +1% | 23,000 |
| 2014/05/07 | 1,138 | 1,138 | 1,077 | 1,077 | -60 | -5.3% | 77,000 |
| 2014/05/02 | 1,140 | 1,140 | 1,131 | 1,137 | -3 | -0.3% | 12,000 |
| 2014/05/01 | 1,137 | 1,140 | 1,130 | 1,140 | +21 | +1.9% | 46,000 |
| 2014/04/30 | 1,121 | 1,121 | 1,110 | 1,119 | -8 | -0.7% | 35,000 |
| 2014/04/28 | 1,106 | 1,127 | 1,100 | 1,127 | +21 | +1.9% | 35,000 |
| 2014/04/25 | 1,090 | 1,106 | 1,090 | 1,106 | +15 | +1.4% | 27,000 |
| 2014/04/24 | 1,096 | 1,105 | 1,091 | 1,091 | -6 | -0.5% | 15,000 |
| 2014/04/23 | 1,095 | 1,100 | 1,093 | 1,097 | +4 | +0.4% | 14,000 |
| 2014/04/22 | 1,121 | 1,121 | 1,092 | 1,093 | -21 | -1.9% | 22,000 |
| 2014/04/21 | 1,099 | 1,114 | 1,099 | 1,114 | +13 | +1.2% | 16,000 |
| 2014/04/18 | 1,093 | 1,101 | 1,093 | 1,101 | +9 | +0.8% | 14,000 |
| 2014/04/17 | 1,100 | 1,101 | 1,091 | 1,092 | -12 | -1.1% | 23,000 |
| 2014/04/16 | 1,095 | 1,104 | 1,095 | 1,104 | +9 | +0.8% | 15,000 |
| 2014/04/15 | 1,097 | 1,100 | 1,092 | 1,095 | +1 | +0.1% | 22,000 |
| 2014/04/14 | 1,085 | 1,098 | 1,085 | 1,094 | +10 | +0.9% | 9,000 |
| 2014/04/11 | 1,083 | 1,099 | 1,078 | 1,084 | -24 | -2.2% | 40,000 |
| 2014/04/10 | 1,103 | 1,143 | 1,095 | 1,108 | +15 | +1.4% | 36,000 |
| 2014/04/09 | 1,100 | 1,108 | 1,093 | 1,093 | -19 | -1.7% | 53,000 |
| 2014/04/08 | 1,129 | 1,129 | 1,105 | 1,112 | -33 | -2.9% | 44,000 |
| 2014/04/07 | 1,152 | 1,152 | 1,143 | 1,145 | -9 | -0.8% | 33,000 |
| 2014/04/04 | 1,152 | 1,156 | 1,148 | 1,154 | +1 | +0.1% | 37,000 |
| 2014/04/03 | 1,134 | 1,156 | 1,134 | 1,153 | +12 | +1.1% | 63,000 |
| 2014/04/02 | 1,149 | 1,151 | 1,141 | 1,141 | -3 | -0.3% | 51,000 |
| 2014/04/01 | 1,130 | 1,145 | 1,128 | 1,144 | -1 | -0.1% | 59,000 |
| 2014/03/31 | 1,141 | 1,149 | 1,131 | 1,145 | +15 | +1.3% | 66,000 |
| 2014/03/28 | 1,119 | 1,130 | 1,107 | 1,130 | +10 | +0.9% | 65,000 |
| 2014/03/27 | 1,073 | 1,124 | 1,073 | 1,120 | -19 | -1.7% | 101,000 |
| 2014/03/26 | 1,140 | 1,154 | 1,136 | 1,139 | -1 | -0.1% | 211,000 |
| 2014/03/25 | 1,141 | 1,145 | 1,133 | 1,140 | +8 | +0.7% | 106,000 |
| 2014/03/24 | 1,126 | 1,150 | 1,126 | 1,132 | +13 | +1.2% | 101,000 |
| 2014/03/20 | 1,150 | 1,156 | 1,115 | 1,119 | -8 | -0.7% | 125,000 |
| 2014/03/19 | 1,134 | 1,141 | 1,118 | 1,127 | -18 | -1.6% | 61,000 |
| 2014/03/18 | 1,143 | 1,146 | 1,130 | 1,145 | +30 | +2.7% | 29,000 |
| 2014/03/17 | 1,120 | 1,130 | 1,114 | 1,115 | -2 | -0.2% | 62,000 |
| 2014/03/14 | 1,131 | 1,132 | 1,117 | 1,117 | -35 | -3% | 112,000 |
| 2014/03/13 | 1,172 | 1,172 | 1,148 | 1,152 | -2 | -0.2% | 40,000 |
| 2014/03/12 | 1,169 | 1,172 | 1,144 | 1,154 | -28 | -2.4% | 54,000 |
2751～
2800
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 | 280,000円 | +20.1% | +20.7% | 2.86% | 17.58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 |
| 竹内製作 | 527,000円 | -1.0% | -7.9% | 3.80% | 10.50倍 | 1.46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 | 266,800円 | +2.4% | +893.4% | 0.75% | 194.32倍 | 3.19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
