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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,596 | 2,650 | 2,587 | 2,604 | +48 | +1.9% | 48,500 |
2023/07/21 | 2,597 | 2,597 | 2,549 | 2,556 | -30 | -1.2% | 32,100 |
2023/07/20 | 2,636 | 2,643 | 2,586 | 2,586 | -59 | -2.2% | 30,700 |
2023/07/19 | 2,675 | 2,678 | 2,630 | 2,645 | +14 | +0.5% | 41,400 |
2023/07/18 | 2,600 | 2,646 | 2,592 | 2,631 | +65 | +2.5% | 75,900 |
2023/07/14 | 2,557 | 2,570 | 2,536 | 2,566 | +30 | +1.2% | 62,800 |
2023/07/13 | 2,557 | 2,563 | 2,512 | 2,536 | -20 | -0.8% | 39,700 |
2023/07/12 | 2,619 | 2,624 | 2,547 | 2,556 | -65 | -2.5% | 67,800 |
2023/07/11 | 2,659 | 2,660 | 2,620 | 2,621 | -33 | -1.2% | 37,000 |
2023/07/10 | 2,676 | 2,710 | 2,652 | 2,654 | -7 | -0.3% | 104,600 |
2023/07/07 | 2,655 | 2,682 | 2,606 | 2,661 | -19 | -0.7% | 74,900 |
2023/07/06 | 2,685 | 2,696 | 2,664 | 2,680 | -19 | -0.7% | 44,000 |
2023/07/05 | 2,700 | 2,711 | 2,687 | 2,699 | -17 | -0.6% | 51,300 |
2023/07/04 | 2,705 | 2,726 | 2,705 | 2,716 | -32 | -1.2% | 54,100 |
2023/07/03 | 2,720 | 2,760 | 2,700 | 2,748 | +109 | +4.1% | 100,400 |
2023/06/30 | 2,654 | 2,660 | 2,603 | 2,639 | -15 | -0.6% | 77,300 |
2023/06/29 | 2,638 | 2,676 | 2,638 | 2,654 | +33 | +1.3% | 96,400 |
2023/06/28 | 2,572 | 2,624 | 2,556 | 2,621 | +75 | +2.9% | 69,200 |
2023/06/27 | 2,553 | 2,565 | 2,520 | 2,546 | -25 | -1% | 46,800 |
2023/06/26 | 2,564 | 2,599 | 2,531 | 2,571 | +20 | +0.8% | 46,700 |
2023/06/23 | 2,590 | 2,631 | 2,534 | 2,551 | -34 | -1.3% | 48,500 |
2023/06/22 | 2,590 | 2,613 | 2,581 | 2,585 | +11 | +0.4% | 45,900 |
2023/06/21 | 2,539 | 2,585 | 2,539 | 2,574 | -2 | -0.1% | 63,200 |
2023/06/20 | 2,520 | 2,576 | 2,520 | 2,576 | +54 | +2.1% | 87,400 |
2023/06/19 | 2,500 | 2,522 | 2,489 | 2,522 | +38 | +1.5% | 42,500 |
2023/06/16 | 2,499 | 2,499 | 2,481 | 2,484 | -15 | -0.6% | 104,900 |
2023/06/15 | 2,474 | 2,517 | 2,462 | 2,499 | +61 | +2.5% | 65,400 |
2023/06/14 | 2,479 | 2,483 | 2,410 | 2,438 | -24 | -1% | 65,800 |
2023/06/13 | 2,444 | 2,470 | 2,444 | 2,462 | +32 | +1.3% | 67,500 |
2023/06/12 | 2,386 | 2,430 | 2,386 | 2,430 | +66 | +2.8% | 74,800 |
2023/06/09 | 2,345 | 2,367 | 2,324 | 2,364 | +58 | +2.5% | 92,900 |
2023/06/08 | 2,298 | 2,325 | 2,290 | 2,306 | -6 | -0.3% | 68,900 |
2023/06/07 | 2,345 | 2,347 | 2,304 | 2,312 | -21 | -0.9% | 73,900 |
2023/06/06 | 2,296 | 2,334 | 2,296 | 2,333 | -2 | -0.1% | 35,200 |
2023/06/05 | 2,346 | 2,349 | 2,327 | 2,335 | +39 | +1.7% | 38,800 |
2023/06/02 | 2,266 | 2,300 | 2,266 | 2,296 | +58 | +2.6% | 27,700 |
2023/06/01 | 2,239 | 2,255 | 2,235 | 2,238 | -2 | -0.1% | 33,500 |
2023/05/31 | 2,284 | 2,291 | 2,237 | 2,240 | -71 | -3.1% | 100,700 |
2023/05/30 | 2,335 | 2,335 | 2,302 | 2,311 | -26 | -1.1% | 48,400 |
2023/05/29 | 2,332 | 2,355 | 2,332 | 2,337 | +25 | +1.1% | 40,400 |
2023/05/26 | 2,335 | 2,343 | 2,312 | 2,312 | -23 | -1% | 48,500 |
2023/05/25 | 2,325 | 2,339 | 2,316 | 2,335 | +12 | +0.5% | 25,100 |
2023/05/24 | 2,352 | 2,357 | 2,323 | 2,323 | -29 | -1.2% | 26,900 |
2023/05/23 | 2,360 | 2,376 | 2,334 | 2,352 | -10 | -0.4% | 53,700 |
2023/05/22 | 2,352 | 2,365 | 2,345 | 2,362 | +16 | +0.7% | 52,800 |
2023/05/19 | 2,343 | 2,362 | 2,328 | 2,346 | +8 | +0.3% | 66,200 |
2023/05/18 | 2,335 | 2,349 | 2,320 | 2,338 | +17 | +0.7% | 50,400 |
2023/05/17 | 2,311 | 2,337 | 2,311 | 2,321 | -11 | -0.5% | 64,200 |
2023/05/16 | 2,340 | 2,340 | 2,320 | 2,332 | +22 | +1% | 42,400 |
2023/05/15 | 2,286 | 2,327 | 2,277 | 2,310 | +49 | +2.2% | 64,800 |
201~
250
件表示中 / 3458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 | 357,000円 | +3.7% | -5.2% | 3.03% | 16.61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 |
三井海洋 | 283,700円 | +9.1% | -2.2% | 1.41% | 11.39倍 | 1.38倍 |
|
浮体式の原油生産貯蔵設備(FPSO)を設計・建造。工事は外部活用。完成後に合弁通じリース |
日立造 | 112,900円 | +2.6% | -14.2% | 2.04% | 11.89倍 | 1.17倍 |
|
ゴミ焼却発電施設を柱に舶用機器等展開。造船分離。略称社名Hitz。持分法対象に内海造船 |
牧野フ | 673,000円 | -1.5% | -12.8% | 2.38% | 11.82倍 | 0.72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 |
三井E&S | 158,200円 | - | - | - | - | 1.21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 |
市場注目の銘柄
チャート関連のコラム