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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 1,126 | 1,147 | 1,120 | 1,138 | +12 | +1.1% | 116,000 |
| 2013/07/26 | 1,154 | 1,159 | 1,124 | 1,126 | -28 | -2.4% | 38,000 |
| 2013/07/25 | 1,175 | 1,175 | 1,153 | 1,154 | -10 | -0.9% | 26,000 |
| 2013/07/24 | 1,132 | 1,187 | 1,121 | 1,164 | +35 | +3.1% | 49,000 |
| 2013/07/23 | 1,120 | 1,130 | 1,120 | 1,129 | -6 | -0.5% | 34,000 |
| 2013/07/22 | 1,135 | 1,135 | 1,130 | 1,135 | +9 | +0.8% | 58,000 |
| 2013/07/19 | 1,120 | 1,126 | 1,113 | 1,126 | +3 | +0.3% | 39,000 |
| 2013/07/18 | 1,120 | 1,126 | 1,112 | 1,123 | +3 | +0.3% | 25,000 |
| 2013/07/17 | 1,124 | 1,124 | 1,107 | 1,120 | -4 | -0.4% | 21,000 |
| 2013/07/16 | 1,116 | 1,129 | 1,116 | 1,124 | +8 | +0.7% | 12,000 |
| 2013/07/12 | 1,098 | 1,120 | 1,095 | 1,116 | +13 | +1.2% | 32,000 |
| 2013/07/11 | 1,104 | 1,122 | 1,100 | 1,103 | -17 | -1.5% | 39,000 |
| 2013/07/10 | 1,128 | 1,128 | 1,117 | 1,120 | +3 | +0.3% | 19,000 |
| 2013/07/09 | 1,130 | 1,130 | 1,116 | 1,117 | -13 | -1.2% | 27,000 |
| 2013/07/08 | 1,140 | 1,140 | 1,130 | 1,130 | -7 | -0.6% | 8,000 |
| 2013/07/05 | 1,146 | 1,146 | 1,131 | 1,137 | +2 | +0.2% | 41,000 |
| 2013/07/04 | 1,123 | 1,140 | 1,122 | 1,135 | -1 | -0.1% | 36,000 |
| 2013/07/03 | 1,121 | 1,150 | 1,111 | 1,136 | +15 | +1.3% | 40,000 |
| 2013/07/02 | 1,100 | 1,124 | 1,100 | 1,121 | +28 | +2.6% | 49,000 |
| 2013/07/01 | 1,088 | 1,093 | 1,066 | 1,093 | +21 | +2% | 49,000 |
| 2013/06/28 | 1,069 | 1,074 | 1,054 | 1,072 | +17 | +1.6% | 67,000 |
| 2013/06/27 | 1,029 | 1,055 | 1,028 | 1,055 | +27 | +2.6% | 41,000 |
| 2013/06/26 | 1,048 | 1,055 | 1,025 | 1,028 | -13 | -1.2% | 37,000 |
| 2013/06/25 | 1,052 | 1,060 | 1,035 | 1,041 | -11 | -1% | 48,000 |
| 2013/06/24 | 1,077 | 1,077 | 1,048 | 1,052 | +7 | +0.7% | 48,000 |
| 2013/06/21 | 1,112 | 1,112 | 1,045 | 1,045 | -74 | -6.6% | 166,000 |
| 2013/06/20 | 1,120 | 1,130 | 1,100 | 1,119 | +4 | +0.4% | 41,000 |
| 2013/06/19 | 1,104 | 1,120 | 1,104 | 1,115 | +18 | +1.6% | 50,000 |
| 2013/06/18 | 1,110 | 1,111 | 1,089 | 1,097 | -14 | -1.3% | 42,000 |
| 2013/06/17 | 1,033 | 1,113 | 1,033 | 1,111 | +88 | +8.6% | 150,000 |
| 2013/06/14 | 1,026 | 1,062 | 1,017 | 1,023 | -3 | -0.3% | 131,000 |
| 2013/06/13 | 1,047 | 1,047 | 1,011 | 1,026 | -17 | -1.6% | 81,000 |
| 2013/06/12 | 1,045 | 1,062 | 1,033 | 1,043 | -27 | -2.5% | 45,000 |
| 2013/06/11 | 1,053 | 1,107 | 1,046 | 1,070 | +10 | +0.9% | 102,000 |
| 2013/06/10 | 1,047 | 1,075 | 1,047 | 1,060 | +21 | +2% | 48,000 |
| 2013/06/07 | 1,028 | 1,070 | 1,002 | 1,039 | +19 | +1.9% | 147,000 |
| 2013/06/06 | 1,062 | 1,062 | 1,015 | 1,020 | -43 | -4% | 90,000 |
| 2013/06/05 | 1,091 | 1,107 | 1,063 | 1,063 | -30 | -2.7% | 66,000 |
| 2013/06/04 | 1,085 | 1,099 | 1,048 | 1,093 | +3 | +0.3% | 113,000 |
| 2013/06/03 | 1,137 | 1,153 | 1,090 | 1,090 | -76 | -6.5% | 92,000 |
| 2013/05/31 | 1,140 | 1,166 | 1,130 | 1,166 | +27 | +2.4% | 66,000 |
| 2013/05/30 | 1,155 | 1,167 | 1,126 | 1,139 | -27 | -2.3% | 70,000 |
| 2013/05/29 | 1,149 | 1,176 | 1,134 | 1,166 | +30 | +2.6% | 107,000 |
| 2013/05/28 | 1,132 | 1,160 | 1,132 | 1,136 | +11 | +1% | 125,000 |
| 2013/05/27 | 1,153 | 1,153 | 1,124 | 1,125 | -28 | -2.4% | 79,000 |
| 2013/05/24 | 1,155 | 1,199 | 1,153 | 1,153 | +11 | +1% | 222,000 |
| 2013/05/23 | 1,218 | 1,254 | 1,141 | 1,142 | -83 | -6.8% | 211,000 |
| 2013/05/22 | 1,250 | 1,260 | 1,225 | 1,225 | -38 | -3% | 80,000 |
| 2013/05/21 | 1,238 | 1,265 | 1,223 | 1,263 | +39 | +3.2% | 108,000 |
| 2013/05/20 | 1,220 | 1,242 | 1,207 | 1,224 | +18 | +1.5% | 92,000 |
2951～
3000
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
