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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 893 | 895 | 889 | 891 | +2 | +0.2% | 55,000 |
| 2010/11/18 | 888 | 891 | 876 | 889 | -8 | -0.9% | 219,000 |
| 2010/11/17 | 885 | 897 | 885 | 897 | +12 | +1.4% | 71,000 |
| 2010/11/16 | 893 | 895 | 881 | 885 | -9 | -1% | 59,000 |
| 2010/11/15 | 886 | 897 | 882 | 894 | +17 | +1.9% | 57,000 |
| 2010/11/12 | 877 | 892 | 876 | 877 | -7 | -0.8% | 82,000 |
| 2010/11/11 | 919 | 919 | 881 | 884 | -38 | -4.1% | 239,000 |
| 2010/11/10 | 906 | 930 | 906 | 922 | +16 | +1.8% | 103,000 |
| 2010/11/09 | 897 | 914 | 897 | 906 | -6 | -0.7% | 129,000 |
| 2010/11/08 | 903 | 915 | 895 | 912 | +3 | +0.3% | 89,000 |
| 2010/11/05 | 895 | 916 | 895 | 909 | +29 | +3.3% | 95,000 |
| 2010/11/04 | 877 | 890 | 877 | 880 | +1 | +0.1% | 88,000 |
| 2010/11/02 | 869 | 881 | 869 | 879 | ±0 | ±0% | 93,000 |
| 2010/11/01 | 890 | 891 | 870 | 879 | -9 | -1% | 172,000 |
| 2010/10/29 | 885 | 889 | 871 | 888 | -1 | -0.1% | 113,000 |
| 2010/10/28 | 886 | 895 | 883 | 889 | +9 | +1% | 162,000 |
| 2010/10/27 | 888 | 888 | 875 | 880 | +5 | +0.6% | 129,000 |
| 2010/10/26 | 861 | 887 | 861 | 875 | +17 | +2% | 174,000 |
| 2010/10/25 | 865 | 880 | 852 | 858 | -5 | -0.6% | 138,000 |
| 2010/10/22 | 857 | 869 | 852 | 863 | +12 | +1.4% | 63,000 |
| 2010/10/21 | 855 | 862 | 847 | 851 | -4 | -0.5% | 136,000 |
| 2010/10/20 | 874 | 874 | 854 | 855 | -20 | -2.3% | 110,000 |
| 2010/10/19 | 868 | 885 | 868 | 875 | +7 | +0.8% | 88,000 |
| 2010/10/18 | 863 | 882 | 859 | 868 | +12 | +1.4% | 144,000 |
| 2010/10/15 | 862 | 863 | 854 | 856 | -5 | -0.6% | 46,000 |
| 2010/10/14 | 858 | 870 | 858 | 861 | +7 | +0.8% | 132,000 |
| 2010/10/13 | 866 | 876 | 853 | 854 | -12 | -1.4% | 118,000 |
| 2010/10/12 | 899 | 900 | 862 | 866 | -34 | -3.8% | 140,000 |
| 2010/10/08 | 900 | 925 | 900 | 900 | -8 | -0.9% | 110,000 |
| 2010/10/07 | 905 | 914 | 904 | 908 | +4 | +0.4% | 44,000 |
| 2010/10/06 | 903 | 908 | 895 | 904 | +2 | +0.2% | 105,000 |
| 2010/10/05 | 896 | 913 | 891 | 902 | -2 | -0.2% | 168,000 |
| 2010/10/04 | 935 | 935 | 904 | 904 | -27 | -2.9% | 115,000 |
| 2010/10/01 | 956 | 956 | 926 | 931 | -13 | -1.4% | 139,000 |
| 2010/09/30 | 968 | 977 | 943 | 944 | -28 | -2.9% | 85,000 |
| 2010/09/29 | 969 | 976 | 966 | 972 | +7 | +0.7% | 79,000 |
| 2010/09/28 | 976 | 977 | 962 | 965 | -7 | -0.7% | 65,000 |
| 2010/09/27 | 956 | 975 | 950 | 972 | +17 | +1.8% | 94,000 |
| 2010/09/24 | 970 | 972 | 952 | 955 | -17 | -1.7% | 109,000 |
| 2010/09/22 | 947 | 975 | 945 | 972 | +31 | +3.3% | 163,000 |
| 2010/09/21 | 949 | 959 | 940 | 941 | -8 | -0.8% | 82,000 |
| 2010/09/17 | 951 | 968 | 944 | 949 | ±0 | ±0% | 111,000 |
| 2010/09/16 | 971 | 977 | 943 | 949 | -36 | -3.7% | 241,000 |
| 2010/09/15 | 957 | 992 | 949 | 985 | +11 | +1.1% | 135,000 |
| 2010/09/14 | 954 | 981 | 954 | 974 | +20 | +2.1% | 85,000 |
| 2010/09/13 | 954 | 957 | 935 | 954 | +5 | +0.5% | 89,000 |
| 2010/09/10 | 951 | 972 | 948 | 949 | -17 | -1.8% | 112,000 |
| 2010/09/09 | 966 | 967 | 961 | 966 | +2 | +0.2% | 17,000 |
| 2010/09/08 | 967 | 970 | 956 | 964 | -8 | -0.8% | 42,000 |
| 2010/09/07 | 981 | 994 | 968 | 972 | -8 | -0.8% | 77,000 |
3301～
3350
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
