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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 1,198 | 1,215 | 1,192 | 1,206 | +8 | +0.7% | 159,000 |
| 2013/05/16 | 1,194 | 1,218 | 1,193 | 1,198 | +4 | +0.3% | 62,000 |
| 2013/05/15 | 1,200 | 1,217 | 1,191 | 1,194 | -15 | -1.2% | 61,000 |
| 2013/05/14 | 1,200 | 1,220 | 1,198 | 1,209 | +13 | +1.1% | 113,000 |
| 2013/05/13 | 1,199 | 1,207 | 1,196 | 1,196 | +7 | +0.6% | 99,000 |
| 2013/05/10 | 1,196 | 1,200 | 1,182 | 1,189 | +16 | +1.4% | 77,000 |
| 2013/05/09 | 1,190 | 1,196 | 1,173 | 1,173 | -15 | -1.3% | 75,000 |
| 2013/05/08 | 1,165 | 1,191 | 1,157 | 1,188 | +31 | +2.7% | 108,000 |
| 2013/05/07 | 1,169 | 1,169 | 1,144 | 1,157 | +16 | +1.4% | 61,000 |
| 2013/05/02 | 1,131 | 1,143 | 1,130 | 1,141 | +14 | +1.2% | 81,000 |
| 2013/05/01 | 1,110 | 1,132 | 1,100 | 1,127 | +16 | +1.4% | 101,000 |
| 2013/04/30 | 1,155 | 1,155 | 1,109 | 1,111 | -42 | -3.6% | 175,000 |
| 2013/04/26 | 1,165 | 1,169 | 1,142 | 1,153 | -10 | -0.9% | 43,000 |
| 2013/04/25 | 1,164 | 1,170 | 1,161 | 1,163 | -1 | -0.1% | 45,000 |
| 2013/04/24 | 1,159 | 1,167 | 1,157 | 1,164 | +7 | +0.6% | 51,000 |
| 2013/04/23 | 1,147 | 1,159 | 1,147 | 1,157 | +5 | +0.4% | 29,000 |
| 2013/04/22 | 1,141 | 1,164 | 1,141 | 1,152 | +11 | +1% | 84,000 |
| 2013/04/19 | 1,157 | 1,157 | 1,131 | 1,141 | +4 | +0.4% | 65,000 |
| 2013/04/18 | 1,160 | 1,166 | 1,137 | 1,137 | -32 | -2.7% | 80,000 |
| 2013/04/17 | 1,160 | 1,177 | 1,160 | 1,169 | +14 | +1.2% | 47,000 |
| 2013/04/16 | 1,166 | 1,171 | 1,152 | 1,155 | -23 | -2% | 86,000 |
| 2013/04/15 | 1,185 | 1,186 | 1,178 | 1,178 | -9 | -0.8% | 31,000 |
| 2013/04/12 | 1,183 | 1,192 | 1,162 | 1,187 | -5 | -0.4% | 104,000 |
| 2013/04/11 | 1,181 | 1,195 | 1,178 | 1,192 | +6 | +0.5% | 89,000 |
| 2013/04/10 | 1,186 | 1,189 | 1,142 | 1,186 | ±0 | ±0% | 85,000 |
| 2013/04/09 | 1,184 | 1,193 | 1,180 | 1,186 | -2 | -0.2% | 81,000 |
| 2013/04/08 | 1,181 | 1,197 | 1,153 | 1,188 | +7 | +0.6% | 118,000 |
| 2013/04/05 | 1,180 | 1,189 | 1,173 | 1,181 | +27 | +2.3% | 102,000 |
| 2013/04/04 | 1,120 | 1,154 | 1,120 | 1,154 | +24 | +2.1% | 81,000 |
| 2013/04/03 | 1,113 | 1,134 | 1,113 | 1,130 | +15 | +1.3% | 57,000 |
| 2013/04/02 | 1,100 | 1,153 | 1,083 | 1,115 | -17 | -1.5% | 184,000 |
| 2013/04/01 | 1,160 | 1,166 | 1,129 | 1,132 | -36 | -3.1% | 98,000 |
| 2013/03/29 | 1,170 | 1,175 | 1,153 | 1,168 | +4 | +0.3% | 82,000 |
| 2013/03/28 | 1,178 | 1,178 | 1,158 | 1,164 | -6 | -0.5% | 84,000 |
| 2013/03/27 | 1,160 | 1,173 | 1,152 | 1,170 | -26 | -2.2% | 116,000 |
| 2013/03/26 | 1,209 | 1,209 | 1,191 | 1,196 | -12 | -1% | 150,000 |
| 2013/03/25 | 1,190 | 1,218 | 1,190 | 1,208 | +18 | +1.5% | 147,000 |
| 2013/03/22 | 1,195 | 1,196 | 1,189 | 1,190 | -5 | -0.4% | 51,000 |
| 2013/03/21 | 1,188 | 1,199 | 1,188 | 1,195 | +12 | +1% | 116,000 |
| 2013/03/19 | 1,188 | 1,188 | 1,180 | 1,183 | +5 | +0.4% | 41,000 |
| 2013/03/18 | 1,180 | 1,186 | 1,173 | 1,178 | -5 | -0.4% | 41,000 |
| 2013/03/15 | 1,180 | 1,186 | 1,176 | 1,183 | +11 | +0.9% | 56,000 |
| 2013/03/14 | 1,176 | 1,178 | 1,171 | 1,172 | -4 | -0.3% | 31,000 |
| 2013/03/13 | 1,187 | 1,189 | 1,173 | 1,176 | -11 | -0.9% | 68,000 |
| 2013/03/12 | 1,188 | 1,197 | 1,180 | 1,187 | ±0 | ±0% | 90,000 |
| 2013/03/11 | 1,177 | 1,189 | 1,177 | 1,187 | +21 | +1.8% | 91,000 |
| 2013/03/08 | 1,156 | 1,171 | 1,156 | 1,166 | +7 | +0.6% | 182,000 |
| 2013/03/07 | 1,174 | 1,180 | 1,158 | 1,159 | -10 | -0.9% | 100,000 |
| 2013/03/06 | 1,153 | 1,169 | 1,153 | 1,169 | +10 | +0.9% | 50,000 |
| 2013/03/05 | 1,151 | 1,159 | 1,151 | 1,159 | +8 | +0.7% | 64,000 |
3001～
3050
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
