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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 3,260 | 3,300 | 3,235 | 3,295 | +30 | +0.9% | 80,100 |
| 2024/03/18 | 3,240 | 3,285 | 3,220 | 3,265 | +70 | +2.2% | 90,600 |
| 2024/03/15 | 3,155 | 3,205 | 3,135 | 3,195 | +35 | +1.1% | 144,400 |
| 2024/03/14 | 3,160 | 3,165 | 3,115 | 3,160 | ±0 | ±0% | 54,500 |
| 2024/03/13 | 3,200 | 3,200 | 3,125 | 3,160 | -15 | -0.5% | 43,600 |
| 2024/03/12 | 3,080 | 3,180 | 3,080 | 3,175 | +50 | +1.6% | 67,700 |
| 2024/03/11 | 3,145 | 3,155 | 3,085 | 3,125 | -60 | -1.9% | 77,400 |
| 2024/03/08 | 3,110 | 3,200 | 3,110 | 3,185 | +55 | +1.8% | 67,000 |
| 2024/03/07 | 3,170 | 3,185 | 3,105 | 3,130 | -25 | -0.8% | 87,500 |
| 2024/03/06 | 3,140 | 3,185 | 3,115 | 3,155 | +45 | +1.4% | 78,500 |
| 2024/03/05 | 3,080 | 3,130 | 3,075 | 3,110 | -10 | -0.3% | 47,900 |
| 2024/03/04 | 3,160 | 3,160 | 3,110 | 3,120 | -30 | -1% | 60,700 |
| 2024/03/01 | 3,170 | 3,170 | 3,135 | 3,150 | -35 | -1.1% | 48,200 |
| 2024/02/29 | 3,145 | 3,215 | 3,145 | 3,185 | +70 | +2.2% | 115,900 |
| 2024/02/28 | 3,085 | 3,125 | 3,070 | 3,115 | +30 | +1% | 60,700 |
| 2024/02/27 | 3,085 | 3,105 | 3,070 | 3,085 | +15 | +0.5% | 63,100 |
| 2024/02/26 | 3,090 | 3,100 | 3,050 | 3,070 | -5 | -0.2% | 59,100 |
| 2024/02/22 | 3,100 | 3,125 | 3,045 | 3,075 | -35 | -1.1% | 81,900 |
| 2024/02/21 | 3,125 | 3,155 | 3,095 | 3,110 | -25 | -0.8% | 29,600 |
| 2024/02/20 | 3,140 | 3,170 | 3,120 | 3,135 | +35 | +1.1% | 64,000 |
| 2024/02/19 | 3,100 | 3,110 | 3,065 | 3,100 | -15 | -0.5% | 59,500 |
| 2024/02/16 | 3,170 | 3,170 | 3,115 | 3,115 | -10 | -0.3% | 56,100 |
| 2024/02/15 | 3,180 | 3,180 | 3,105 | 3,125 | -10 | -0.3% | 66,000 |
| 2024/02/14 | 3,150 | 3,155 | 3,105 | 3,135 | -45 | -1.4% | 57,300 |
| 2024/02/13 | 3,180 | 3,190 | 3,125 | 3,180 | +60 | +1.9% | 59,800 |
| 2024/02/09 | 3,150 | 3,180 | 3,115 | 3,120 | -40 | -1.3% | 39,400 |
| 2024/02/08 | 3,140 | 3,190 | 3,130 | 3,160 | +20 | +0.6% | 65,900 |
| 2024/02/07 | 3,105 | 3,165 | 3,105 | 3,140 | +30 | +1% | 47,700 |
| 2024/02/06 | 3,240 | 3,240 | 3,110 | 3,110 | -160 | -4.9% | 68,100 |
| 2024/02/05 | 3,285 | 3,295 | 3,265 | 3,270 | +35 | +1.1% | 45,900 |
| 2024/02/02 | 3,240 | 3,265 | 3,210 | 3,235 | -5 | -0.2% | 53,100 |
| 2024/02/01 | 3,270 | 3,270 | 3,180 | 3,240 | -60 | -1.8% | 95,700 |
| 2024/01/31 | 3,280 | 3,300 | 3,260 | 3,300 | -5 | -0.2% | 71,100 |
| 2024/01/30 | 3,305 | 3,320 | 3,290 | 3,305 | -10 | -0.3% | 74,400 |
| 2024/01/29 | 3,275 | 3,330 | 3,275 | 3,315 | +60 | +1.8% | 45,200 |
| 2024/01/26 | 3,305 | 3,315 | 3,255 | 3,255 | -70 | -2.1% | 51,700 |
| 2024/01/25 | 3,250 | 3,345 | 3,250 | 3,325 | +55 | +1.7% | 70,100 |
| 2024/01/24 | 3,320 | 3,320 | 3,270 | 3,270 | -75 | -2.2% | 58,200 |
| 2024/01/23 | 3,355 | 3,380 | 3,330 | 3,345 | -15 | -0.4% | 50,200 |
| 2024/01/22 | 3,355 | 3,380 | 3,345 | 3,360 | +25 | +0.7% | 28,200 |
| 2024/01/19 | 3,400 | 3,400 | 3,320 | 3,335 | -25 | -0.7% | 57,300 |
| 2024/01/18 | 3,315 | 3,375 | 3,315 | 3,360 | +30 | +0.9% | 64,000 |
| 2024/01/17 | 3,365 | 3,405 | 3,330 | 3,330 | +10 | +0.3% | 64,500 |
| 2024/01/16 | 3,385 | 3,385 | 3,305 | 3,320 | -55 | -1.6% | 58,500 |
| 2024/01/15 | 3,290 | 3,395 | 3,290 | 3,375 | +90 | +2.7% | 60,400 |
| 2024/01/12 | 3,315 | 3,320 | 3,250 | 3,285 | ±0 | ±0% | 60,400 |
| 2024/01/11 | 3,300 | 3,310 | 3,280 | 3,285 | +25 | +0.8% | 58,300 |
| 2024/01/10 | 3,240 | 3,290 | 3,240 | 3,260 | +40 | +1.2% | 72,400 |
| 2024/01/09 | 3,210 | 3,245 | 3,200 | 3,220 | +30 | +0.9% | 60,500 |
| 2024/01/05 | 3,210 | 3,235 | 3,160 | 3,190 | -20 | -0.6% | 68,800 |
351～
400
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
