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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,200 | 3,285 | 3,140 | 3,275 | +100 | +3.1% | 101,300 |
| 2024/04/25 | 3,225 | 3,235 | 3,150 | 3,175 | -65 | -2% | 54,800 |
| 2024/04/24 | 3,200 | 3,285 | 3,200 | 3,240 | +50 | +1.6% | 67,000 |
| 2024/04/23 | 3,220 | 3,230 | 3,180 | 3,190 | -10 | -0.3% | 32,000 |
| 2024/04/22 | 3,190 | 3,210 | 3,160 | 3,200 | +40 | +1.3% | 61,000 |
| 2024/04/19 | 3,205 | 3,220 | 3,105 | 3,160 | -80 | -2.5% | 75,600 |
| 2024/04/18 | 3,225 | 3,245 | 3,185 | 3,240 | +15 | +0.5% | 42,400 |
| 2024/04/17 | 3,250 | 3,250 | 3,175 | 3,225 | -5 | -0.2% | 54,900 |
| 2024/04/16 | 3,250 | 3,260 | 3,180 | 3,230 | -60 | -1.8% | 61,100 |
| 2024/04/15 | 3,250 | 3,290 | 3,235 | 3,290 | +15 | +0.5% | 40,800 |
| 2024/04/12 | 3,310 | 3,330 | 3,260 | 3,275 | -20 | -0.6% | 49,700 |
| 2024/04/11 | 3,300 | 3,300 | 3,255 | 3,295 | -5 | -0.2% | 38,900 |
| 2024/04/10 | 3,260 | 3,310 | 3,245 | 3,300 | +50 | +1.5% | 71,000 |
| 2024/04/09 | 3,200 | 3,270 | 3,200 | 3,250 | +50 | +1.6% | 56,300 |
| 2024/04/08 | 3,235 | 3,235 | 3,180 | 3,200 | -5 | -0.2% | 71,400 |
| 2024/04/05 | 3,150 | 3,205 | 3,150 | 3,205 | ±0 | ±0% | 48,200 |
| 2024/04/04 | 3,210 | 3,230 | 3,175 | 3,205 | +30 | +0.9% | 62,600 |
| 2024/04/03 | 3,140 | 3,195 | 3,100 | 3,175 | +35 | +1.1% | 76,500 |
| 2024/04/02 | 3,165 | 3,165 | 3,110 | 3,140 | -45 | -1.4% | 59,400 |
| 2024/04/01 | 3,225 | 3,255 | 3,180 | 3,185 | -70 | -2.2% | 45,800 |
| 2024/03/29 | 3,180 | 3,270 | 3,180 | 3,255 | +75 | +2.4% | 86,200 |
| 2024/03/28 | 3,205 | 3,250 | 3,180 | 3,180 | -150 | -4.5% | 86,500 |
| 2024/03/27 | 3,345 | 3,360 | 3,300 | 3,330 | +25 | +0.8% | 125,000 |
| 2024/03/26 | 3,295 | 3,320 | 3,275 | 3,305 | -5 | -0.2% | 82,600 |
| 2024/03/25 | 3,355 | 3,365 | 3,305 | 3,310 | -50 | -1.5% | 84,600 |
| 2024/03/22 | 3,330 | 3,370 | 3,310 | 3,360 | +40 | +1.2% | 72,500 |
| 2024/03/21 | 3,365 | 3,375 | 3,315 | 3,320 | +25 | +0.8% | 80,400 |
| 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 |
1～
50
件表示中 / 3445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 | 327,500円 | +3.2% | +18.9% | 2.99% | 15.87倍 | 1.65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 |
| タクマ | 194,000円 | +4.5% | -25.1% | 2.47% | 18.48倍 | 1.50倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
| 牧野フ | 632,000円 | -4.8% | -16.1% | 2.37% | 11.19倍 | 0.71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 |
| 日ピラー | 621,000円 | +17.0% | +0.5% | 2.40% | 14.47倍 | 2.27倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
| フクシマガリレ | 618,000円 | +2.7% | +8.8% | 1.18% | 13.18倍 | 1.48倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
市場注目の銘柄
チャート関連のコラム
