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 |
|---|---|---|---|---|---|---|---|
| 2011/05/09 | 1,033 | 1,033 | 1,017 | 1,017 | -2 | -0.2% | 48,000 |
| 2011/05/06 | 1,021 | 1,021 | 1,010 | 1,019 | ±0 | ±0% | 68,000 |
| 2011/05/02 | 1,016 | 1,020 | 1,005 | 1,019 | +23 | +2.3% | 99,000 |
| 2011/04/28 | 1,018 | 1,018 | 994 | 996 | -22 | -2.2% | 128,000 |
| 2011/04/27 | 1,030 | 1,030 | 1,012 | 1,018 | +7 | +0.7% | 60,000 |
| 2011/04/26 | 1,014 | 1,025 | 1,008 | 1,011 | -6 | -0.6% | 44,000 |
| 2011/04/25 | 1,022 | 1,027 | 1,015 | 1,017 | -5 | -0.5% | 33,000 |
| 2011/04/22 | 1,027 | 1,027 | 1,020 | 1,022 | -4 | -0.4% | 18,000 |
| 2011/04/21 | 1,029 | 1,038 | 1,022 | 1,026 | -5 | -0.5% | 56,000 |
| 2011/04/20 | 1,039 | 1,043 | 1,023 | 1,031 | -7 | -0.7% | 50,000 |
| 2011/04/19 | 1,045 | 1,045 | 1,023 | 1,038 | -13 | -1.2% | 106,000 |
| 2011/04/18 | 1,052 | 1,055 | 1,045 | 1,051 | -1 | -0.1% | 44,000 |
| 2011/04/15 | 1,075 | 1,075 | 1,052 | 1,052 | -23 | -2.1% | 59,000 |
| 2011/04/14 | 1,066 | 1,079 | 1,054 | 1,075 | +39 | +3.8% | 196,000 |
| 2011/04/13 | 1,023 | 1,038 | 1,017 | 1,036 | +21 | +2.1% | 122,000 |
| 2011/04/12 | 1,024 | 1,026 | 1,011 | 1,015 | -10 | -1% | 102,000 |
| 2011/04/11 | 1,011 | 1,028 | 1,004 | 1,025 | +20 | +2% | 103,000 |
| 2011/04/08 | 991 | 1,011 | 990 | 1,005 | +2 | +0.2% | 57,000 |
| 2011/04/07 | 988 | 1,014 | 985 | 1,003 | +15 | +1.5% | 78,000 |
| 2011/04/06 | 996 | 1,000 | 976 | 988 | -8 | -0.8% | 56,000 |
| 2011/04/05 | 1,013 | 1,013 | 986 | 996 | -30 | -2.9% | 106,000 |
| 2011/04/04 | 1,035 | 1,040 | 1,023 | 1,026 | +6 | +0.6% | 89,000 |
| 2011/04/01 | 1,038 | 1,038 | 1,014 | 1,020 | -7 | -0.7% | 115,000 |
| 2011/03/31 | 1,040 | 1,040 | 1,011 | 1,027 | -20 | -1.9% | 116,000 |
| 2011/03/30 | 1,054 | 1,054 | 1,035 | 1,047 | -21 | -2% | 137,000 |
| 2011/03/29 | 1,030 | 1,089 | 1,023 | 1,068 | -1 | -0.1% | 229,000 |
| 2011/03/28 | 1,080 | 1,080 | 1,050 | 1,069 | -2 | -0.2% | 117,000 |
| 2011/03/25 | 1,067 | 1,076 | 1,048 | 1,071 | +34 | +3.3% | 182,000 |
| 2011/03/24 | 1,037 | 1,045 | 1,030 | 1,037 | -8 | -0.8% | 86,000 |
| 2011/03/23 | 1,072 | 1,072 | 1,036 | 1,045 | -6 | -0.6% | 130,000 |
| 2011/03/22 | 1,050 | 1,081 | 1,042 | 1,051 | +52 | +5.2% | 99,000 |
| 2011/03/18 | 959 | 1,014 | 952 | 999 | +81 | +8.8% | 153,000 |
| 2011/03/17 | 890 | 928 | 862 | 918 | +15 | +1.7% | 216,000 |
| 2011/03/16 | 901 | 918 | 880 | 903 | +47 | +5.5% | 211,000 |
| 2011/03/15 | 965 | 966 | 825 | 856 | -119 | -12.2% | 260,000 |
| 2011/03/14 | 942 | 975 | 935 | 975 | -72 | -6.9% | 141,000 |
| 2011/03/11 | 1,053 | 1,054 | 1,040 | 1,047 | -9 | -0.9% | 197,000 |
| 2011/03/10 | 1,089 | 1,089 | 1,049 | 1,056 | -16 | -1.5% | 127,000 |
| 2011/03/09 | 1,080 | 1,082 | 1,069 | 1,072 | -6 | -0.6% | 99,000 |
| 2011/03/08 | 1,078 | 1,095 | 1,076 | 1,078 | -19 | -1.7% | 107,000 |
| 2011/03/07 | 1,100 | 1,100 | 1,094 | 1,097 | -15 | -1.3% | 77,000 |
| 2011/03/04 | 1,101 | 1,116 | 1,101 | 1,112 | +20 | +1.8% | 63,000 |
| 2011/03/03 | 1,100 | 1,103 | 1,080 | 1,092 | +17 | +1.6% | 80,000 |
| 2011/03/02 | 1,094 | 1,099 | 1,075 | 1,075 | -19 | -1.7% | 80,000 |
| 2011/03/01 | 1,088 | 1,112 | 1,088 | 1,094 | -2 | -0.2% | 154,000 |
| 2011/02/28 | 1,089 | 1,102 | 1,080 | 1,096 | +26 | +2.4% | 94,000 |
| 2011/02/25 | 1,076 | 1,082 | 1,060 | 1,070 | -8 | -0.7% | 98,000 |
| 2011/02/24 | 1,064 | 1,090 | 1,063 | 1,078 | +14 | +1.3% | 146,000 |
| 2011/02/23 | 1,080 | 1,086 | 1,064 | 1,064 | -37 | -3.4% | 162,000 |
| 2011/02/22 | 1,079 | 1,108 | 1,078 | 1,101 | +25 | +2.3% | 255,000 |
3501～
3550
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
