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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 1,030 | 1,057 | 1,030 | 1,051 | +21 | +2% | 128,000 |
| 2010/07/08 | 1,030 | 1,035 | 1,024 | 1,030 | +11 | +1.1% | 28,000 |
| 2010/07/07 | 1,043 | 1,043 | 997 | 1,019 | -25 | -2.4% | 111,000 |
| 2010/07/06 | 1,028 | 1,046 | 1,027 | 1,044 | +13 | +1.3% | 60,000 |
| 2010/07/05 | 1,010 | 1,039 | 1,010 | 1,031 | +33 | +3.3% | 83,000 |
| 2010/07/02 | 992 | 998 | 980 | 998 | +18 | +1.8% | 54,000 |
| 2010/07/01 | 983 | 995 | 980 | 980 | -18 | -1.8% | 40,000 |
| 2010/06/30 | 983 | 998 | 972 | 998 | +9 | +0.9% | 104,000 |
| 2010/06/29 | 996 | 1,003 | 983 | 989 | -6 | -0.6% | 45,000 |
| 2010/06/28 | 988 | 1,000 | 988 | 995 | -12 | -1.2% | 33,000 |
| 2010/06/25 | 1,011 | 1,011 | 994 | 1,007 | -3 | -0.3% | 51,000 |
| 2010/06/24 | 1,024 | 1,027 | 1,005 | 1,010 | -28 | -2.7% | 92,000 |
| 2010/06/23 | 1,031 | 1,040 | 1,023 | 1,038 | -14 | -1.3% | 61,000 |
| 2010/06/22 | 1,050 | 1,058 | 1,044 | 1,052 | +4 | +0.4% | 111,000 |
| 2010/06/21 | 1,030 | 1,048 | 1,026 | 1,048 | +32 | +3.1% | 97,000 |
| 2010/06/18 | 997 | 1,019 | 995 | 1,016 | +26 | +2.6% | 140,000 |
| 2010/06/17 | 993 | 998 | 978 | 990 | +2 | +0.2% | 110,000 |
| 2010/06/16 | 996 | 996 | 987 | 988 | +22 | +2.3% | 52,000 |
| 2010/06/15 | 974 | 979 | 956 | 966 | -30 | -3% | 89,000 |
| 2010/06/14 | 946 | 1,013 | 946 | 996 | +65 | +7% | 306,000 |
| 2010/06/11 | 934 | 934 | 915 | 931 | +26 | +2.9% | 204,000 |
| 2010/06/10 | 884 | 906 | 880 | 905 | +21 | +2.4% | 119,000 |
| 2010/06/09 | 891 | 891 | 881 | 884 | -12 | -1.3% | 40,000 |
| 2010/06/08 | 898 | 900 | 892 | 896 | +3 | +0.3% | 48,000 |
| 2010/06/07 | 909 | 909 | 883 | 893 | -25 | -2.7% | 91,000 |
| 2010/06/04 | 915 | 925 | 913 | 918 | -2 | -0.2% | 58,000 |
| 2010/06/03 | 903 | 939 | 903 | 920 | +22 | +2.4% | 99,000 |
| 2010/06/02 | 893 | 910 | 893 | 898 | -2 | -0.2% | 60,000 |
| 2010/06/01 | 909 | 909 | 891 | 900 | +3 | +0.3% | 40,000 |
| 2010/05/31 | 909 | 909 | 891 | 897 | -7 | -0.8% | 118,000 |
| 2010/05/28 | 903 | 911 | 897 | 904 | +16 | +1.8% | 75,000 |
| 2010/05/27 | 888 | 905 | 886 | 888 | +1 | +0.1% | 112,000 |
| 2010/05/26 | 903 | 904 | 876 | 887 | -27 | -3% | 101,000 |
| 2010/05/25 | 907 | 916 | 884 | 914 | +13 | +1.4% | 61,000 |
| 2010/05/24 | 940 | 945 | 893 | 901 | -38 | -4% | 218,000 |
| 2010/05/21 | 964 | 970 | 930 | 939 | -55 | -5.5% | 125,000 |
| 2010/05/20 | 1,010 | 1,010 | 991 | 994 | -15 | -1.5% | 52,000 |
| 2010/05/19 | 1,011 | 1,015 | 993 | 1,009 | -20 | -1.9% | 62,000 |
| 2010/05/18 | 1,039 | 1,039 | 1,010 | 1,029 | +8 | +0.8% | 57,000 |
| 2010/05/17 | 1,029 | 1,034 | 1,010 | 1,021 | -8 | -0.8% | 49,000 |
| 2010/05/14 | 1,043 | 1,043 | 1,026 | 1,029 | -13 | -1.2% | 43,000 |
| 2010/05/13 | 1,035 | 1,050 | 1,035 | 1,042 | +7 | +0.7% | 67,000 |
| 2010/05/12 | 1,043 | 1,043 | 1,022 | 1,035 | -8 | -0.8% | 62,000 |
| 2010/05/11 | 1,060 | 1,060 | 1,041 | 1,043 | +3 | +0.3% | 62,000 |
| 2010/05/10 | 1,008 | 1,040 | 1,004 | 1,040 | +2 | +0.2% | 80,000 |
| 2010/05/07 | 1,047 | 1,061 | 1,037 | 1,038 | -69 | -6.2% | 198,000 |
| 2010/05/06 | 1,030 | 1,124 | 1,030 | 1,107 | +85 | +8.3% | 247,000 |
| 2010/04/30 | 1,025 | 1,029 | 1,000 | 1,022 | ±0 | ±0% | 120,000 |
| 2010/04/28 | 1,035 | 1,037 | 1,015 | 1,022 | -38 | -3.6% | 118,000 |
| 2010/04/27 | 1,069 | 1,073 | 1,052 | 1,060 | -10 | -0.9% | 74,000 |
3701～
3750
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
