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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 1,111 | 1,111 | 1,102 | 1,111 | +1 | +0.1% | 35,000 |
| 2013/12/19 | 1,115 | 1,115 | 1,101 | 1,110 | +16 | +1.5% | 42,000 |
| 2013/12/18 | 1,092 | 1,100 | 1,092 | 1,094 | +3 | +0.3% | 38,000 |
| 2013/12/17 | 1,098 | 1,098 | 1,090 | 1,091 | +9 | +0.8% | 26,000 |
| 2013/12/16 | 1,088 | 1,088 | 1,081 | 1,082 | -3 | -0.3% | 16,000 |
| 2013/12/13 | 1,084 | 1,095 | 1,082 | 1,085 | -7 | -0.6% | 104,000 |
| 2013/12/12 | 1,103 | 1,103 | 1,091 | 1,092 | -10 | -0.9% | 27,000 |
| 2013/12/11 | 1,101 | 1,108 | 1,100 | 1,102 | -11 | -1% | 23,000 |
| 2013/12/10 | 1,111 | 1,115 | 1,108 | 1,113 | +2 | +0.2% | 24,000 |
| 2013/12/09 | 1,121 | 1,121 | 1,108 | 1,111 | +4 | +0.4% | 30,000 |
| 2013/12/06 | 1,094 | 1,108 | 1,090 | 1,107 | +8 | +0.7% | 37,000 |
| 2013/12/05 | 1,101 | 1,107 | 1,099 | 1,099 | -1 | -0.1% | 34,000 |
| 2013/12/04 | 1,100 | 1,104 | 1,098 | 1,100 | -6 | -0.5% | 32,000 |
| 2013/12/03 | 1,117 | 1,117 | 1,105 | 1,106 | -5 | -0.5% | 30,000 |
| 2013/12/02 | 1,108 | 1,119 | 1,099 | 1,111 | +15 | +1.4% | 56,000 |
| 2013/11/29 | 1,095 | 1,101 | 1,090 | 1,096 | -5 | -0.5% | 36,000 |
| 2013/11/28 | 1,110 | 1,115 | 1,096 | 1,101 | -14 | -1.3% | 52,000 |
| 2013/11/27 | 1,108 | 1,120 | 1,108 | 1,115 | +3 | +0.3% | 31,000 |
| 2013/11/26 | 1,109 | 1,115 | 1,106 | 1,112 | -3 | -0.3% | 34,000 |
| 2013/11/25 | 1,107 | 1,120 | 1,107 | 1,115 | +9 | +0.8% | 27,000 |
| 2013/11/22 | 1,096 | 1,115 | 1,096 | 1,106 | +6 | +0.5% | 32,000 |
| 2013/11/21 | 1,091 | 1,100 | 1,090 | 1,100 | +9 | +0.8% | 26,000 |
| 2013/11/20 | 1,089 | 1,094 | 1,089 | 1,091 | -1 | -0.1% | 27,000 |
| 2013/11/19 | 1,090 | 1,093 | 1,084 | 1,092 | ±0 | ±0% | 17,000 |
| 2013/11/18 | 1,085 | 1,098 | 1,085 | 1,092 | -6 | -0.5% | 24,000 |
| 2013/11/15 | 1,080 | 1,101 | 1,080 | 1,098 | +16 | +1.5% | 51,000 |
| 2013/11/14 | 1,085 | 1,088 | 1,071 | 1,082 | +13 | +1.2% | 25,000 |
| 2013/11/13 | 1,065 | 1,073 | 1,063 | 1,069 | ±0 | ±0% | 34,000 |
| 2013/11/12 | 1,069 | 1,083 | 1,064 | 1,069 | +4 | +0.4% | 35,000 |
| 2013/11/11 | 1,077 | 1,084 | 1,065 | 1,065 | -9 | -0.8% | 30,000 |
| 2013/11/08 | 1,070 | 1,078 | 1,068 | 1,074 | -4 | -0.4% | 13,000 |
| 2013/11/07 | 1,089 | 1,089 | 1,076 | 1,078 | -5 | -0.5% | 11,000 |
| 2013/11/06 | 1,081 | 1,090 | 1,073 | 1,083 | -2 | -0.2% | 14,000 |
| 2013/11/05 | 1,100 | 1,100 | 1,085 | 1,085 | -3 | -0.3% | 32,000 |
| 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 |
2851～
2900
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
