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 |
|---|---|---|---|---|---|---|---|
| 2013/11/01 | 1,110 | 1,110 | 1,086 | 1,088 | -16 | -1.4% | 32,000 |
| 2013/10/31 | 1,101 | 1,114 | 1,100 | 1,104 | -3 | -0.3% | 23,000 |
| 2013/10/30 | 1,108 | 1,111 | 1,100 | 1,107 | ±0 | ±0% | 45,000 |
| 2013/10/29 | 1,119 | 1,119 | 1,101 | 1,107 | +7 | +0.6% | 32,000 |
| 2013/10/28 | 1,117 | 1,117 | 1,064 | 1,100 | -20 | -1.8% | 63,000 |
| 2013/10/25 | 1,127 | 1,129 | 1,115 | 1,120 | -6 | -0.5% | 37,000 |
| 2013/10/24 | 1,111 | 1,126 | 1,111 | 1,126 | +7 | +0.6% | 13,000 |
| 2013/10/23 | 1,127 | 1,127 | 1,119 | 1,119 | -8 | -0.7% | 14,000 |
| 2013/10/22 | 1,128 | 1,128 | 1,126 | 1,127 | -2 | -0.2% | 19,000 |
| 2013/10/21 | 1,130 | 1,130 | 1,125 | 1,129 | +13 | +1.2% | 13,000 |
| 2013/10/18 | 1,115 | 1,118 | 1,105 | 1,116 | +7 | +0.6% | 35,000 |
| 2013/10/17 | 1,108 | 1,114 | 1,103 | 1,109 | +1 | +0.1% | 20,000 |
| 2013/10/16 | 1,104 | 1,108 | 1,100 | 1,108 | -4 | -0.4% | 14,000 |
| 2013/10/15 | 1,112 | 1,138 | 1,102 | 1,112 | +2 | +0.2% | 34,000 |
| 2013/10/11 | 1,100 | 1,128 | 1,091 | 1,110 | +25 | +2.3% | 21,000 |
| 2013/10/10 | 1,074 | 1,087 | 1,070 | 1,085 | +12 | +1.1% | 23,000 |
| 2013/10/09 | 1,055 | 1,073 | 1,053 | 1,073 | -10 | -0.9% | 54,000 |
| 2013/10/08 | 1,083 | 1,097 | 1,079 | 1,083 | -4 | -0.4% | 35,000 |
| 2013/10/07 | 1,072 | 1,098 | 1,072 | 1,087 | -14 | -1.3% | 52,000 |
| 2013/10/04 | 1,101 | 1,106 | 1,092 | 1,101 | -2 | -0.2% | 55,000 |
| 2013/10/03 | 1,105 | 1,117 | 1,102 | 1,103 | -20 | -1.8% | 45,000 |
| 2013/10/02 | 1,146 | 1,146 | 1,122 | 1,123 | -17 | -1.5% | 46,000 |
| 2013/10/01 | 1,134 | 1,143 | 1,134 | 1,140 | +1 | +0.1% | 36,000 |
| 2013/09/30 | 1,149 | 1,149 | 1,138 | 1,139 | -14 | -1.2% | 37,000 |
| 2013/09/27 | 1,145 | 1,160 | 1,140 | 1,153 | +8 | +0.7% | 37,000 |
| 2013/09/26 | 1,135 | 1,145 | 1,132 | 1,145 | +10 | +0.9% | 23,000 |
| 2013/09/25 | 1,135 | 1,142 | 1,131 | 1,135 | -7 | -0.6% | 26,000 |
| 2013/09/24 | 1,134 | 1,147 | 1,134 | 1,142 | -12 | -1% | 32,000 |
| 2013/09/20 | 1,155 | 1,155 | 1,143 | 1,154 | +2 | +0.2% | 41,000 |
| 2013/09/19 | 1,160 | 1,160 | 1,145 | 1,152 | -9 | -0.8% | 35,000 |
| 2013/09/18 | 1,167 | 1,170 | 1,155 | 1,161 | -7 | -0.6% | 21,000 |
| 2013/09/17 | 1,160 | 1,173 | 1,152 | 1,168 | +12 | +1% | 27,000 |
| 2013/09/13 | 1,136 | 1,165 | 1,136 | 1,156 | +1 | +0.1% | 52,000 |
| 2013/09/12 | 1,156 | 1,160 | 1,155 | 1,155 | ±0 | ±0% | 6,000 |
| 2013/09/11 | 1,155 | 1,156 | 1,154 | 1,155 | +10 | +0.9% | 11,000 |
| 2013/09/10 | 1,133 | 1,152 | 1,133 | 1,145 | +4 | +0.4% | 21,000 |
| 2013/09/09 | 1,137 | 1,147 | 1,137 | 1,141 | +15 | +1.3% | 14,000 |
| 2013/09/06 | 1,123 | 1,126 | 1,123 | 1,126 | -7 | -0.6% | 10,000 |
| 2013/09/05 | 1,139 | 1,139 | 1,130 | 1,133 | -2 | -0.2% | 19,000 |
| 2013/09/04 | 1,120 | 1,135 | 1,120 | 1,135 | +2 | +0.2% | 36,000 |
| 2013/09/03 | 1,132 | 1,139 | 1,122 | 1,133 | +8 | +0.7% | 21,000 |
| 2013/09/02 | 1,111 | 1,134 | 1,111 | 1,125 | +14 | +1.3% | 20,000 |
| 2013/08/30 | 1,138 | 1,138 | 1,110 | 1,111 | -27 | -2.4% | 41,000 |
| 2013/08/29 | 1,131 | 1,144 | 1,130 | 1,138 | +7 | +0.6% | 19,000 |
| 2013/08/28 | 1,121 | 1,131 | 1,121 | 1,131 | -12 | -1% | 17,000 |
| 2013/08/27 | 1,149 | 1,150 | 1,141 | 1,143 | -11 | -1% | 11,000 |
| 2013/08/26 | 1,149 | 1,157 | 1,149 | 1,154 | +8 | +0.7% | 10,000 |
| 2013/08/23 | 1,131 | 1,146 | 1,131 | 1,146 | +10 | +0.9% | 28,000 |
| 2013/08/22 | 1,125 | 1,140 | 1,119 | 1,136 | -4 | -0.4% | 13,000 |
| 2013/08/21 | 1,142 | 1,148 | 1,140 | 1,140 | -15 | -1.3% | 18,000 |
2851～
2900
件表示中 / 3734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 | 462,500円 | +2.5% | +0.6% | 2.59% | 18.80倍 | 2.01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 |
| オークマ | 371,000円 | +11.2% | +44.9% | 2.70% | 14.96倍 | 0.99倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
| 竹内製作 | 467,000円 | +5.5% | +15.1% | 4.28% | 7.39倍 | 1.29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 |
| グローリー | 343,900円 | -7.9% | -31.4% | 3.26% | 19.58倍 | 0.83倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
| 平 和 | 206,600円 | +102.9% | +124.1% | 3.87% | 8.83倍 | 0.84倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
市場注目の銘柄
チャート関連のコラム
