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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 1,010 | 1,015 | 1,003 | 1,015 | +15 | +1.5% | 94,000 |
| 2011/02/03 | 1,012 | 1,012 | 997 | 1,000 | -10 | -1% | 67,000 |
| 2011/02/02 | 1,008 | 1,018 | 1,008 | 1,010 | +5 | +0.5% | 48,000 |
| 2011/02/01 | 988 | 1,006 | 988 | 1,005 | +16 | +1.6% | 64,000 |
| 2011/01/31 | 1,000 | 1,000 | 985 | 989 | -18 | -1.8% | 126,000 |
| 2011/01/28 | 1,020 | 1,020 | 1,002 | 1,007 | -10 | -1% | 95,000 |
| 2011/01/27 | 1,014 | 1,017 | 1,012 | 1,017 | -1 | -0.1% | 42,000 |
| 2011/01/26 | 1,030 | 1,030 | 1,014 | 1,018 | -13 | -1.3% | 46,000 |
| 2011/01/25 | 1,029 | 1,036 | 1,009 | 1,031 | +2 | +0.2% | 176,000 |
| 2011/01/24 | 1,013 | 1,030 | 1,008 | 1,029 | +31 | +3.1% | 99,000 |
| 2011/01/21 | 1,008 | 1,013 | 997 | 998 | -18 | -1.8% | 60,000 |
| 2011/01/20 | 1,017 | 1,018 | 1,014 | 1,016 | -1 | -0.1% | 48,000 |
| 2011/01/19 | 1,006 | 1,017 | 1,004 | 1,017 | +11 | +1.1% | 79,000 |
| 2011/01/18 | 1,011 | 1,012 | 993 | 1,006 | -4 | -0.4% | 97,000 |
| 2011/01/17 | 1,002 | 1,036 | 1,002 | 1,010 | +20 | +2% | 119,000 |
| 2011/01/14 | 1,000 | 1,003 | 987 | 990 | -11 | -1.1% | 70,000 |
| 2011/01/13 | 1,003 | 1,007 | 999 | 1,001 | -2 | -0.2% | 60,000 |
| 2011/01/12 | 999 | 1,009 | 997 | 1,003 | +6 | +0.6% | 78,000 |
| 2011/01/11 | 996 | 1,000 | 991 | 997 | +5 | +0.5% | 33,000 |
| 2011/01/07 | 996 | 1,000 | 992 | 992 | -3 | -0.3% | 73,000 |
| 2011/01/06 | 986 | 1,002 | 986 | 995 | +1 | +0.1% | 80,000 |
| 2011/01/05 | 986 | 999 | 982 | 994 | +12 | +1.2% | 94,000 |
| 2011/01/04 | 976 | 987 | 966 | 982 | +21 | +2.2% | 111,000 |
| 2010/12/30 | 959 | 969 | 948 | 961 | +7 | +0.7% | 127,000 |
| 2010/12/29 | 950 | 956 | 948 | 954 | +6 | +0.6% | 74,000 |
| 2010/12/28 | 949 | 952 | 947 | 948 | -1 | -0.1% | 34,000 |
| 2010/12/27 | 950 | 955 | 946 | 949 | -1 | -0.1% | 50,000 |
| 2010/12/24 | 948 | 952 | 943 | 950 | +1 | +0.1% | 67,000 |
| 2010/12/22 | 967 | 970 | 948 | 949 | -18 | -1.9% | 107,000 |
| 2010/12/21 | 972 | 973 | 964 | 967 | +2 | +0.2% | 48,000 |
| 2010/12/20 | 976 | 977 | 959 | 965 | -7 | -0.7% | 78,000 |
| 2010/12/17 | 974 | 975 | 968 | 972 | +7 | +0.7% | 77,000 |
| 2010/12/16 | 968 | 976 | 962 | 965 | -3 | -0.3% | 93,000 |
| 2010/12/15 | 958 | 968 | 956 | 968 | +10 | +1% | 72,000 |
| 2010/12/14 | 955 | 961 | 952 | 958 | +3 | +0.3% | 100,000 |
| 2010/12/13 | 956 | 956 | 945 | 955 | -3 | -0.3% | 131,000 |
| 2010/12/10 | 949 | 963 | 945 | 958 | +12 | +1.3% | 147,000 |
| 2010/12/09 | 936 | 946 | 936 | 946 | +12 | +1.3% | 95,000 |
| 2010/12/08 | 925 | 935 | 923 | 934 | +15 | +1.6% | 85,000 |
| 2010/12/07 | 916 | 923 | 911 | 919 | +4 | +0.4% | 72,000 |
| 2010/12/06 | 900 | 916 | 899 | 915 | +15 | +1.7% | 119,000 |
| 2010/12/03 | 895 | 900 | 893 | 900 | +8 | +0.9% | 58,000 |
| 2010/12/02 | 884 | 894 | 884 | 892 | +20 | +2.3% | 87,000 |
| 2010/12/01 | 873 | 878 | 872 | 872 | -1 | -0.1% | 49,000 |
| 2010/11/30 | 883 | 883 | 872 | 873 | -9 | -1% | 114,000 |
| 2010/11/29 | 891 | 894 | 881 | 882 | -1 | -0.1% | 110,000 |
| 2010/11/26 | 887 | 895 | 883 | 883 | -1 | -0.1% | 58,000 |
| 2010/11/25 | 881 | 892 | 881 | 884 | +4 | +0.5% | 71,000 |
| 2010/11/24 | 889 | 891 | 880 | 880 | -12 | -1.3% | 93,000 |
| 2010/11/22 | 891 | 894 | 890 | 892 | +1 | +0.1% | 75,000 |
3251～
3300
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
