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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 3,625 | 3,625 | 3,565 | 3,590 | +5 | +0.1% | 68,700 |
| 2024/05/09 | 3,700 | 3,700 | 3,585 | 3,585 | -85 | -2.3% | 63,100 |
| 2024/05/08 | 3,700 | 3,700 | 3,650 | 3,670 | -20 | -0.5% | 54,800 |
| 2024/05/07 | 3,690 | 3,710 | 3,655 | 3,690 | -30 | -0.8% | 70,200 |
| 2024/05/02 | 3,655 | 3,745 | 3,610 | 3,720 | +120 | +3.3% | 96,300 |
| 2024/05/01 | 3,485 | 3,625 | 3,465 | 3,600 | +70 | +2% | 132,300 |
| 2024/04/30 | 3,435 | 3,570 | 3,400 | 3,530 | +255 | +7.8% | 250,600 |
| 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 |
1～
50
件表示中 / 3452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 | 359,000円 | +3.7% | -5.2% | 3.01% | 16.70倍 | 1.67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 |
| 平 和 | 197,700円 | -4.8% | -18.9% | 4.05% | 14.23倍 | 0.83倍 |
|
パチンコ、パチスロ機大手。パチンコ機の着脱分離方式草分け。傘下にゴルフ場大手ＰＧＭ |
| 三井Ｅ＆Ｓ | 170,500円 | +14.4% | +27.7% | 0.18% | 10.12倍 | 1.43倍 |
|
船舶用エンジン国内首位。クレーンも。持分会社にＦＰＳＯの三井海洋開発。造船・エンジ撤退 |
| グローリー | 288,800円 | +42.7% | - | 3.46% | 5.78倍 | 0.81倍 |
|
銀行・小売業等向け貨幣処理・決済機器で国内シェア５割強。新事業に顔認証やロボットＳＩ |
| タダノ | 127,400円 | +12.4% | +3.9% | 1.81% | 17.02倍 | 0.89倍 |
|
移動式の建設用クレーンで世界最大手級。海外では石油プラント向けに強み。高所作業車も大手 |
市場注目の銘柄
チャート関連のコラム
