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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 3,220 | 3,230 | 3,180 | 3,190 | -10 | -0.3% | 32,000 |
| 2024/04/22 | 3,190 | 3,210 | 3,160 | 3,200 | +40 | +1.3% | 61,000 |
| 2024/04/19 | 3,205 | 3,220 | 3,105 | 3,160 | -80 | -2.5% | 75,600 |
| 2024/04/18 | 3,225 | 3,245 | 3,185 | 3,240 | +15 | +0.5% | 42,400 |
| 2024/04/17 | 3,250 | 3,250 | 3,175 | 3,225 | -5 | -0.2% | 54,900 |
| 2024/04/16 | 3,250 | 3,260 | 3,180 | 3,230 | -60 | -1.8% | 61,100 |
| 2024/04/15 | 3,250 | 3,290 | 3,235 | 3,290 | +15 | +0.5% | 40,800 |
| 2024/04/12 | 3,310 | 3,330 | 3,260 | 3,275 | -20 | -0.6% | 49,700 |
| 2024/04/11 | 3,300 | 3,300 | 3,255 | 3,295 | -5 | -0.2% | 38,900 |
| 2024/04/10 | 3,260 | 3,310 | 3,245 | 3,300 | +50 | +1.5% | 71,000 |
| 2024/04/09 | 3,200 | 3,270 | 3,200 | 3,250 | +50 | +1.6% | 56,300 |
| 2024/04/08 | 3,235 | 3,235 | 3,180 | 3,200 | -5 | -0.2% | 71,400 |
| 2024/04/05 | 3,150 | 3,205 | 3,150 | 3,205 | ±0 | ±0% | 48,200 |
| 2024/04/04 | 3,210 | 3,230 | 3,175 | 3,205 | +30 | +0.9% | 62,600 |
| 2024/04/03 | 3,140 | 3,195 | 3,100 | 3,175 | +35 | +1.1% | 76,500 |
| 2024/04/02 | 3,165 | 3,165 | 3,110 | 3,140 | -45 | -1.4% | 59,400 |
| 2024/04/01 | 3,225 | 3,255 | 3,180 | 3,185 | -70 | -2.2% | 45,800 |
| 2024/03/29 | 3,180 | 3,270 | 3,180 | 3,255 | +75 | +2.4% | 86,200 |
| 2024/03/28 | 3,205 | 3,250 | 3,180 | 3,180 | -150 | -4.5% | 86,500 |
| 2024/03/27 | 3,345 | 3,360 | 3,300 | 3,330 | +25 | +0.8% | 125,000 |
| 2024/03/26 | 3,295 | 3,320 | 3,275 | 3,305 | -5 | -0.2% | 82,600 |
| 2024/03/25 | 3,355 | 3,365 | 3,305 | 3,310 | -50 | -1.5% | 84,600 |
| 2024/03/22 | 3,330 | 3,370 | 3,310 | 3,360 | +40 | +1.2% | 72,500 |
| 2024/03/21 | 3,365 | 3,375 | 3,315 | 3,320 | +25 | +0.8% | 80,400 |
| 2024/03/19 | 3,260 | 3,300 | 3,235 | 3,295 | +30 | +0.9% | 80,100 |
| 2024/03/18 | 3,240 | 3,285 | 3,220 | 3,265 | +70 | +2.2% | 90,600 |
| 2024/03/15 | 3,155 | 3,205 | 3,135 | 3,195 | +35 | +1.1% | 144,400 |
| 2024/03/14 | 3,160 | 3,165 | 3,115 | 3,160 | ±0 | ±0% | 54,500 |
| 2024/03/13 | 3,200 | 3,200 | 3,125 | 3,160 | -15 | -0.5% | 43,600 |
| 2024/03/12 | 3,080 | 3,180 | 3,080 | 3,175 | +50 | +1.6% | 67,700 |
| 2024/03/11 | 3,145 | 3,155 | 3,085 | 3,125 | -60 | -1.9% | 77,400 |
| 2024/03/08 | 3,110 | 3,200 | 3,110 | 3,185 | +55 | +1.8% | 67,000 |
| 2024/03/07 | 3,170 | 3,185 | 3,105 | 3,130 | -25 | -0.8% | 87,500 |
| 2024/03/06 | 3,140 | 3,185 | 3,115 | 3,155 | +45 | +1.4% | 78,500 |
| 2024/03/05 | 3,080 | 3,130 | 3,075 | 3,110 | -10 | -0.3% | 47,900 |
| 2024/03/04 | 3,160 | 3,160 | 3,110 | 3,120 | -30 | -1% | 60,700 |
| 2024/03/01 | 3,170 | 3,170 | 3,135 | 3,150 | -35 | -1.1% | 48,200 |
| 2024/02/29 | 3,145 | 3,215 | 3,145 | 3,185 | +70 | +2.2% | 115,900 |
| 2024/02/28 | 3,085 | 3,125 | 3,070 | 3,115 | +30 | +1% | 60,700 |
| 2024/02/27 | 3,085 | 3,105 | 3,070 | 3,085 | +15 | +0.5% | 63,100 |
| 2024/02/26 | 3,090 | 3,100 | 3,050 | 3,070 | -5 | -0.2% | 59,100 |
| 2024/02/22 | 3,100 | 3,125 | 3,045 | 3,075 | -35 | -1.1% | 81,900 |
| 2024/02/21 | 3,125 | 3,155 | 3,095 | 3,110 | -25 | -0.8% | 29,600 |
| 2024/02/20 | 3,140 | 3,170 | 3,120 | 3,135 | +35 | +1.1% | 64,000 |
| 2024/02/19 | 3,100 | 3,110 | 3,065 | 3,100 | -15 | -0.5% | 59,500 |
| 2024/02/16 | 3,170 | 3,170 | 3,115 | 3,115 | -10 | -0.3% | 56,100 |
| 2024/02/15 | 3,180 | 3,180 | 3,105 | 3,125 | -10 | -0.3% | 66,000 |
| 2024/02/14 | 3,150 | 3,155 | 3,105 | 3,135 | -45 | -1.4% | 57,300 |
| 2024/02/13 | 3,180 | 3,190 | 3,125 | 3,180 | +60 | +1.9% | 59,800 |
| 2024/02/09 | 3,150 | 3,180 | 3,115 | 3,120 | -40 | -1.3% | 39,400 |
251～
300
件表示中 / 3692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 | 431,000円 | +2.5% | +0.6% | 2.78% | 17.52倍 | 1.87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 |
| 平 和 | 221,100円 | +6.6% | -12.5% | 3.62% | 18.02倍 | 0.89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 |
| ＦＵＪＩ | 214,100円 | -0.1% | -3.4% | 3.74% | 17.37倍 | 0.85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 |
| 椿本チ | 175,700円 | +4.2% | +2.3% | 4.55% | 8.58倍 | 0.72倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
| 三井Ｅ＆Ｓ | 177,500円 | -0.6% | +6.2% | 1.13% | 4.71倍 | 1.13倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
市場注目の銘柄
チャート関連のコラム
