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 |
|---|---|---|---|---|---|---|---|
| 2013/03/04 | 1,149 | 1,155 | 1,145 | 1,151 | +14 | +1.2% | 82,000 |
| 2013/03/01 | 1,143 | 1,152 | 1,135 | 1,137 | -10 | -0.9% | 94,000 |
| 2013/02/28 | 1,148 | 1,158 | 1,142 | 1,147 | +16 | +1.4% | 135,000 |
| 2013/02/27 | 1,122 | 1,148 | 1,121 | 1,131 | +6 | +0.5% | 46,000 |
| 2013/02/26 | 1,125 | 1,130 | 1,119 | 1,125 | ±0 | ±0% | 39,000 |
| 2013/02/25 | 1,133 | 1,134 | 1,118 | 1,125 | +6 | +0.5% | 27,000 |
| 2013/02/22 | 1,120 | 1,120 | 1,102 | 1,119 | -1 | -0.1% | 63,000 |
| 2013/02/21 | 1,120 | 1,125 | 1,115 | 1,120 | +8 | +0.7% | 62,000 |
| 2013/02/20 | 1,109 | 1,120 | 1,109 | 1,112 | -4 | -0.4% | 53,000 |
| 2013/02/19 | 1,130 | 1,137 | 1,113 | 1,116 | -9 | -0.8% | 66,000 |
| 2013/02/18 | 1,103 | 1,125 | 1,093 | 1,125 | +37 | +3.4% | 95,000 |
| 2013/02/15 | 1,103 | 1,115 | 1,085 | 1,088 | -14 | -1.3% | 90,000 |
| 2013/02/14 | 1,120 | 1,120 | 1,101 | 1,102 | -15 | -1.3% | 52,000 |
| 2013/02/13 | 1,112 | 1,124 | 1,111 | 1,117 | +5 | +0.4% | 69,000 |
| 2013/02/12 | 1,095 | 1,115 | 1,095 | 1,112 | +20 | +1.8% | 66,000 |
| 2013/02/08 | 1,094 | 1,106 | 1,084 | 1,092 | -20 | -1.8% | 90,000 |
| 2013/02/07 | 1,091 | 1,113 | 1,091 | 1,112 | +12 | +1.1% | 69,000 |
| 2013/02/06 | 1,099 | 1,109 | 1,096 | 1,100 | +14 | +1.3% | 80,000 |
| 2013/02/05 | 1,089 | 1,100 | 1,073 | 1,086 | -10 | -0.9% | 118,000 |
| 2013/02/04 | 1,089 | 1,099 | 1,087 | 1,096 | +11 | +1% | 77,000 |
| 2013/02/01 | 1,092 | 1,092 | 1,084 | 1,085 | -7 | -0.6% | 57,000 |
| 2013/01/31 | 1,087 | 1,096 | 1,075 | 1,092 | -8 | -0.7% | 47,000 |
| 2013/01/30 | 1,100 | 1,100 | 1,091 | 1,100 | ±0 | ±0% | 53,000 |
| 2013/01/29 | 1,088 | 1,100 | 1,085 | 1,100 | +19 | +1.8% | 63,000 |
| 2013/01/28 | 1,085 | 1,090 | 1,080 | 1,081 | -2 | -0.2% | 35,000 |
| 2013/01/25 | 1,078 | 1,084 | 1,056 | 1,083 | +15 | +1.4% | 42,000 |
| 2013/01/24 | 1,052 | 1,068 | 1,052 | 1,068 | +2 | +0.2% | 35,000 |
| 2013/01/23 | 1,065 | 1,071 | 1,061 | 1,066 | -9 | -0.8% | 44,000 |
| 2013/01/22 | 1,080 | 1,083 | 1,068 | 1,075 | -5 | -0.5% | 37,000 |
| 2013/01/21 | 1,085 | 1,085 | 1,074 | 1,080 | -1 | -0.1% | 32,000 |
| 2013/01/18 | 1,070 | 1,082 | 1,067 | 1,081 | +11 | +1% | 34,000 |
| 2013/01/17 | 1,078 | 1,080 | 1,067 | 1,070 | -4 | -0.4% | 30,000 |
| 2013/01/16 | 1,084 | 1,088 | 1,074 | 1,074 | -5 | -0.5% | 40,000 |
| 2013/01/15 | 1,085 | 1,090 | 1,076 | 1,079 | -6 | -0.6% | 48,000 |
| 2013/01/11 | 1,062 | 1,087 | 1,062 | 1,085 | +15 | +1.4% | 51,000 |
| 2013/01/10 | 1,054 | 1,070 | 1,054 | 1,070 | +6 | +0.6% | 21,000 |
| 2013/01/09 | 1,053 | 1,065 | 1,048 | 1,064 | -5 | -0.5% | 24,000 |
| 2013/01/08 | 1,070 | 1,081 | 1,069 | 1,069 | -28 | -2.6% | 32,000 |
| 2013/01/07 | 1,100 | 1,100 | 1,068 | 1,097 | +17 | +1.6% | 86,000 |
| 2013/01/04 | 1,081 | 1,086 | 1,077 | 1,080 | +28 | +2.7% | 94,000 |
| 2012/12/28 | 1,036 | 1,055 | 1,033 | 1,052 | +12 | +1.2% | 81,000 |
| 2012/12/27 | 1,044 | 1,046 | 1,038 | 1,040 | +7 | +0.7% | 43,000 |
| 2012/12/26 | 1,010 | 1,035 | 1,010 | 1,033 | +17 | +1.7% | 64,000 |
| 2012/12/25 | 1,020 | 1,028 | 1,012 | 1,016 | -8 | -0.8% | 50,000 |
| 2012/12/21 | 1,025 | 1,030 | 1,022 | 1,024 | -2 | -0.2% | 48,000 |
| 2012/12/20 | 1,033 | 1,037 | 1,024 | 1,026 | ±0 | ±0% | 54,000 |
| 2012/12/19 | 1,021 | 1,034 | 1,018 | 1,026 | -2 | -0.2% | 88,000 |
| 2012/12/18 | 1,007 | 1,035 | 998 | 1,028 | +24 | +2.4% | 91,000 |
| 2012/12/17 | 1,005 | 1,007 | 997 | 1,004 | +14 | +1.4% | 44,000 |
| 2012/12/14 | 987 | 994 | 987 | 990 | -7 | -0.7% | 91,000 |
3051～
3100
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
