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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/01/04 | 3,285 | 3,285 | 3,170 | 3,210 | -75 | -2.3% | 96,000 |
| 2023/12/29 | 3,250 | 3,300 | 3,240 | 3,285 | +35 | +1.1% | 102,400 |
| 2023/12/28 | 3,220 | 3,265 | 3,200 | 3,250 | +25 | +0.8% | 77,400 |
| 2023/12/27 | 3,195 | 3,235 | 3,160 | 3,225 | +55 | +1.7% | 79,800 |
| 2023/12/26 | 3,105 | 3,180 | 3,085 | 3,170 | +85 | +2.8% | 88,900 |
| 2023/12/25 | 3,115 | 3,165 | 3,075 | 3,085 | +40 | +1.3% | 148,800 |
| 2023/12/22 | 3,000 | 3,050 | 3,000 | 3,045 | +53 | +1.8% | 77,300 |
| 2023/12/21 | 2,984 | 3,030 | 2,984 | 2,992 | -23 | -0.8% | 55,300 |
| 2023/12/20 | 2,998 | 3,040 | 2,995 | 3,015 | +60 | +2% | 90,900 |
| 2023/12/19 | 2,950 | 2,965 | 2,924 | 2,955 | +13 | +0.4% | 55,000 |
| 2023/12/18 | 2,942 | 2,961 | 2,899 | 2,942 | -22 | -0.7% | 40,900 |
| 2023/12/15 | 2,942 | 2,971 | 2,936 | 2,964 | +33 | +1.1% | 60,800 |
| 2023/12/14 | 3,000 | 3,000 | 2,912 | 2,931 | -50 | -1.7% | 74,900 |
| 2023/12/13 | 3,000 | 3,005 | 2,965 | 2,981 | -19 | -0.6% | 74,700 |
| 2023/12/12 | 2,983 | 3,050 | 2,976 | 3,000 | +19 | +0.6% | 102,400 |
| 2023/12/11 | 2,994 | 3,000 | 2,964 | 2,981 | +83 | +2.9% | 85,400 |
| 2023/12/08 | 2,929 | 2,931 | 2,876 | 2,898 | -35 | -1.2% | 127,600 |
51～
100
件表示中 / 3451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 | 358,500円 | +3.7% | -5.2% | 3.01% | 16.68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 | 195,800円 | -4.8% | -18.9% | 4.09% | 14.10倍 | 0.82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 |
| グローリー | 290,600円 | +42.7% | - | 3.44% | 5.82倍 | 0.82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 |
| ＮＴＮ | 31,100円 | +7.2% | +45.3% | 3.22% | 18.35倍 | 0.67倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
| タクマ | 196,600円 | +4.5% | -25.1% | 2.44% | 18.73倍 | 1.52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 |
市場注目の銘柄
チャート関連のコラム
