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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 1,173 | 1,186 | 1,173 | 1,182 | +9 | +0.8% | 38,000 |
| 2014/03/10 | 1,185 | 1,188 | 1,170 | 1,173 | -16 | -1.3% | 49,000 |
| 2014/03/07 | 1,201 | 1,207 | 1,182 | 1,189 | -7 | -0.6% | 62,000 |
| 2014/03/06 | 1,191 | 1,204 | 1,191 | 1,196 | -4 | -0.3% | 47,000 |
| 2014/03/05 | 1,187 | 1,204 | 1,187 | 1,200 | +13 | +1.1% | 68,000 |
| 2014/03/04 | 1,185 | 1,189 | 1,176 | 1,187 | +5 | +0.4% | 92,000 |
| 2014/03/03 | 1,188 | 1,195 | 1,176 | 1,182 | -20 | -1.7% | 52,000 |
| 2014/02/28 | 1,220 | 1,222 | 1,202 | 1,202 | -23 | -1.9% | 93,000 |
| 2014/02/27 | 1,210 | 1,225 | 1,210 | 1,225 | +19 | +1.6% | 79,000 |
| 2014/02/26 | 1,198 | 1,223 | 1,198 | 1,206 | -16 | -1.3% | 67,000 |
| 2014/02/25 | 1,199 | 1,225 | 1,195 | 1,222 | +28 | +2.3% | 87,000 |
| 2014/02/24 | 1,163 | 1,195 | 1,163 | 1,194 | +14 | +1.2% | 65,000 |
| 2014/02/21 | 1,152 | 1,191 | 1,152 | 1,180 | +33 | +2.9% | 61,000 |
| 2014/02/20 | 1,165 | 1,165 | 1,142 | 1,147 | +2 | +0.2% | 80,000 |
| 2014/02/19 | 1,134 | 1,153 | 1,133 | 1,145 | -1 | -0.1% | 19,000 |
| 2014/02/18 | 1,127 | 1,150 | 1,126 | 1,146 | +20 | +1.8% | 47,000 |
| 2014/02/17 | 1,126 | 1,129 | 1,125 | 1,126 | +1 | +0.1% | 31,000 |
| 2014/02/14 | 1,135 | 1,142 | 1,123 | 1,125 | -10 | -0.9% | 20,000 |
| 2014/02/13 | 1,135 | 1,146 | 1,132 | 1,135 | +8 | +0.7% | 30,000 |
| 2014/02/12 | 1,131 | 1,133 | 1,119 | 1,127 | +4 | +0.4% | 55,000 |
| 2014/02/10 | 1,123 | 1,146 | 1,112 | 1,123 | +12 | +1.1% | 37,000 |
| 2014/02/07 | 1,115 | 1,123 | 1,101 | 1,111 | +15 | +1.4% | 34,000 |
| 2014/02/06 | 1,108 | 1,126 | 1,095 | 1,096 | -1 | -0.1% | 62,000 |
| 2014/02/05 | 1,115 | 1,115 | 1,095 | 1,097 | +7 | +0.6% | 87,000 |
| 2014/02/04 | 1,091 | 1,113 | 1,087 | 1,090 | -29 | -2.6% | 101,000 |
| 2014/02/03 | 1,123 | 1,124 | 1,112 | 1,119 | -16 | -1.4% | 29,000 |
| 2014/01/31 | 1,143 | 1,143 | 1,124 | 1,135 | +7 | +0.6% | 63,000 |
| 2014/01/30 | 1,141 | 1,160 | 1,120 | 1,128 | -24 | -2.1% | 73,000 |
| 2014/01/29 | 1,145 | 1,162 | 1,145 | 1,152 | +15 | +1.3% | 55,000 |
| 2014/01/28 | 1,140 | 1,155 | 1,133 | 1,137 | -18 | -1.6% | 97,000 |
| 2014/01/27 | 1,188 | 1,188 | 1,155 | 1,155 | -39 | -3.3% | 60,000 |
| 2014/01/24 | 1,207 | 1,207 | 1,194 | 1,194 | -15 | -1.2% | 70,000 |
| 2014/01/23 | 1,202 | 1,235 | 1,202 | 1,209 | -2 | -0.2% | 99,000 |
| 2014/01/22 | 1,213 | 1,217 | 1,206 | 1,211 | -1 | -0.1% | 32,000 |
| 2014/01/21 | 1,197 | 1,214 | 1,195 | 1,212 | +11 | +0.9% | 81,000 |
| 2014/01/20 | 1,190 | 1,204 | 1,176 | 1,201 | +15 | +1.3% | 67,000 |
| 2014/01/17 | 1,159 | 1,193 | 1,159 | 1,186 | +23 | +2% | 56,000 |
| 2014/01/16 | 1,159 | 1,170 | 1,158 | 1,163 | +5 | +0.4% | 41,000 |
| 2014/01/15 | 1,155 | 1,169 | 1,150 | 1,158 | +4 | +0.3% | 63,000 |
| 2014/01/14 | 1,164 | 1,164 | 1,150 | 1,154 | -11 | -0.9% | 35,000 |
| 2014/01/10 | 1,153 | 1,165 | 1,147 | 1,165 | +6 | +0.5% | 36,000 |
| 2014/01/09 | 1,151 | 1,159 | 1,151 | 1,159 | -3 | -0.3% | 14,000 |
| 2014/01/08 | 1,150 | 1,164 | 1,145 | 1,162 | +15 | +1.3% | 27,000 |
| 2014/01/07 | 1,169 | 1,169 | 1,142 | 1,147 | -20 | -1.7% | 42,000 |
| 2014/01/06 | 1,148 | 1,167 | 1,139 | 1,167 | +12 | +1% | 79,000 |
| 2013/12/30 | 1,140 | 1,156 | 1,140 | 1,155 | +20 | +1.8% | 66,000 |
| 2013/12/27 | 1,111 | 1,137 | 1,110 | 1,135 | +24 | +2.2% | 56,000 |
| 2013/12/26 | 1,111 | 1,120 | 1,106 | 1,111 | +8 | +0.7% | 51,000 |
| 2013/12/25 | 1,095 | 1,104 | 1,093 | 1,103 | -8 | -0.7% | 60,000 |
| 2013/12/24 | 1,111 | 1,114 | 1,105 | 1,111 | ±0 | ±0% | 38,000 |
2801～
2850
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 | 567,000円 | +3.7% | +6.7% | 2.12% | 21.88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 | 278,100円 | +20.1% | +20.7% | 2.88% | 17.46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 | 526,000円 | -1.0% | -7.9% | 3.80% | 10.48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 | 270,500円 | +2.4% | +893.4% | 0.74% | 197.01倍 | 3.24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
