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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 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 |
| 2013/08/20 | 1,153 | 1,175 | 1,150 | 1,155 | +2 | +0.2% | 50,000 |
| 2013/08/19 | 1,143 | 1,153 | 1,143 | 1,153 | +11 | +1% | 7,000 |
| 2013/08/16 | 1,140 | 1,160 | 1,140 | 1,142 | -14 | -1.2% | 18,000 |
| 2013/08/15 | 1,151 | 1,165 | 1,151 | 1,156 | -12 | -1% | 35,000 |
| 2013/08/14 | 1,156 | 1,168 | 1,152 | 1,168 | -5 | -0.4% | 17,000 |
| 2013/08/13 | 1,157 | 1,175 | 1,157 | 1,173 | +16 | +1.4% | 5,000 |
| 2013/08/12 | 1,140 | 1,175 | 1,140 | 1,157 | -10 | -0.9% | 24,000 |
| 2013/08/09 | 1,148 | 1,167 | 1,148 | 1,167 | +19 | +1.7% | 31,000 |
| 2013/08/08 | 1,167 | 1,167 | 1,146 | 1,148 | -3 | -0.3% | 26,000 |
| 2013/08/07 | 1,177 | 1,177 | 1,151 | 1,151 | -25 | -2.1% | 33,000 |
| 2013/08/06 | 1,192 | 1,192 | 1,164 | 1,176 | -16 | -1.3% | 22,000 |
| 2013/08/05 | 1,196 | 1,215 | 1,186 | 1,192 | +6 | +0.5% | 159,000 |
| 2013/08/02 | 1,155 | 1,186 | 1,152 | 1,186 | +32 | +2.8% | 59,000 |
| 2013/08/01 | 1,140 | 1,154 | 1,135 | 1,154 | +12 | +1.1% | 69,000 |
| 2013/07/31 | 1,139 | 1,144 | 1,135 | 1,142 | +15 | +1.3% | 38,000 |
| 2013/07/30 | 1,138 | 1,141 | 1,120 | 1,127 | -11 | -1% | 182,000 |
2901～
2950
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 | 566,000円 | +3.7% | +6.7% | 2.12% | 21.84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 | 1,149,000円 | +2.5% | +9.5% | 0.00% | 14.93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 | 273,600円 | +20.1% | +20.7% | 2.92% | 17.18倍 | 1.10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 | 513,000円 | -1.0% | -7.9% | 3.90% | 10.22倍 | 1.42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 | 253,900円 | +2.4% | +893.4% | 0.79% | 184.92倍 | 3.04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
