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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 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 |
| 2010/09/06 | 966 | 981 | 961 | 980 | +27 | +2.8% | 83,000 |
| 2010/09/03 | 945 | 960 | 943 | 953 | ±0 | ±0% | 63,000 |
| 2010/09/02 | 955 | 957 | 934 | 953 | -1 | -0.1% | 59,000 |
| 2010/09/01 | 989 | 989 | 947 | 954 | -34 | -3.4% | 89,000 |
| 2010/08/31 | 1,000 | 1,007 | 987 | 988 | -30 | -2.9% | 39,000 |
| 2010/08/30 | 1,006 | 1,022 | 1,006 | 1,018 | +26 | +2.6% | 48,000 |
| 2010/08/27 | 975 | 992 | 975 | 992 | +15 | +1.5% | 29,000 |
| 2010/08/26 | 980 | 991 | 976 | 977 | -16 | -1.6% | 55,000 |
| 2010/08/25 | 990 | 1,001 | 990 | 993 | -11 | -1.1% | 10,000 |
| 2010/08/24 | 997 | 1,010 | 997 | 1,004 | +7 | +0.7% | 23,000 |
| 2010/08/23 | 987 | 1,001 | 987 | 997 | +6 | +0.6% | 32,000 |
| 2010/08/20 | 1,007 | 1,008 | 991 | 991 | -21 | -2.1% | 37,000 |
| 2010/08/19 | 994 | 1,020 | 994 | 1,012 | +21 | +2.1% | 47,000 |
| 2010/08/18 | 982 | 997 | 978 | 991 | +10 | +1% | 44,000 |
| 2010/08/17 | 988 | 992 | 981 | 981 | -10 | -1% | 49,000 |
| 2010/08/16 | 981 | 996 | 981 | 991 | +5 | +0.5% | 48,000 |
| 2010/08/13 | 978 | 994 | 978 | 986 | -4 | -0.4% | 57,000 |
| 2010/08/12 | 976 | 990 | 961 | 990 | -8 | -0.8% | 65,000 |
| 2010/08/11 | 1,016 | 1,023 | 998 | 998 | -30 | -2.9% | 53,000 |
| 2010/08/10 | 1,035 | 1,039 | 1,026 | 1,028 | -10 | -1% | 52,000 |
| 2010/08/09 | 1,034 | 1,040 | 1,030 | 1,038 | -12 | -1.1% | 40,000 |
| 2010/08/06 | 1,049 | 1,050 | 1,036 | 1,050 | -1 | -0.1% | 71,000 |
| 2010/08/05 | 1,057 | 1,061 | 1,040 | 1,051 | +12 | +1.2% | 155,000 |
| 2010/08/04 | 1,034 | 1,039 | 1,029 | 1,039 | ±0 | ±0% | 92,000 |
| 2010/08/03 | 1,039 | 1,050 | 1,035 | 1,039 | +4 | +0.4% | 37,000 |
| 2010/08/02 | 1,029 | 1,050 | 1,027 | 1,035 | +4 | +0.4% | 48,000 |
| 2010/07/30 | 1,070 | 1,070 | 1,019 | 1,031 | -30 | -2.8% | 268,000 |
| 2010/07/29 | 1,056 | 1,068 | 1,054 | 1,061 | +3 | +0.3% | 86,000 |
| 2010/07/28 | 1,049 | 1,068 | 1,049 | 1,058 | +11 | +1.1% | 94,000 |
| 2010/07/27 | 1,019 | 1,075 | 1,018 | 1,047 | +42 | +4.2% | 135,000 |
| 2010/07/26 | 983 | 1,012 | 982 | 1,005 | +38 | +3.9% | 87,000 |
| 2010/07/23 | 961 | 996 | 959 | 967 | +6 | +0.6% | 173,000 |
| 2010/07/22 | 990 | 997 | 956 | 961 | -32 | -3.2% | 103,000 |
| 2010/07/21 | 999 | 1,021 | 993 | 993 | +5 | +0.5% | 92,000 |
| 2010/07/20 | 998 | 999 | 987 | 988 | +5 | +0.5% | 75,000 |
| 2010/07/16 | 996 | 996 | 966 | 983 | -24 | -2.4% | 75,000 |
| 2010/07/15 | 1,007 | 1,015 | 1,007 | 1,007 | -18 | -1.8% | 27,000 |
| 2010/07/14 | 1,029 | 1,036 | 1,015 | 1,025 | +17 | +1.7% | 30,000 |
| 2010/07/13 | 1,021 | 1,027 | 1,008 | 1,008 | -25 | -2.4% | 61,000 |
| 2010/07/12 | 1,042 | 1,044 | 1,032 | 1,033 | -18 | -1.7% | 59,000 |
| 2010/07/09 | 1,030 | 1,057 | 1,030 | 1,051 | +21 | +2% | 128,000 |
3351～
3400
件表示中 / 3467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 | 369,500円 | +3.7% | -5.2% | 2.92% | 17.19倍 | 1.72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 |
| 日立造 | 112,200円 | +2.6% | -14.2% | 2.05% | 11.82倍 | 1.16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 |
| 三井海洋 | 267,800円 | +9.1% | -2.2% | 1.49% | 10.74倍 | 1.30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 |
| ＮＴＮ | 32,800円 | +2.8% | +10.0% | 3.35% | 34.82倍 | 0.66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 |
| 牧野フ | 683,000円 | -1.5% | -12.8% | 2.34% | 12.00倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
