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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,150 | 2,161 | 2,146 | 2,155 | +17 | +0.8% | 27,200 |
2023/02/24 | 2,117 | 2,140 | 2,117 | 2,138 | +23 | +1.1% | 25,700 |
2023/02/22 | 2,145 | 2,145 | 2,111 | 2,115 | -44 | -2% | 26,800 |
2023/02/21 | 2,147 | 2,164 | 2,142 | 2,159 | +16 | +0.7% | 37,700 |
2023/02/20 | 2,124 | 2,151 | 2,124 | 2,143 | +24 | +1.1% | 50,800 |
2023/02/17 | 2,100 | 2,121 | 2,100 | 2,119 | -4 | -0.2% | 31,800 |
2023/02/16 | 2,150 | 2,150 | 2,112 | 2,123 | -11 | -0.5% | 39,200 |
2023/02/15 | 2,128 | 2,144 | 2,120 | 2,134 | ±0 | ±0% | 38,200 |
2023/02/14 | 2,124 | 2,137 | 2,115 | 2,134 | +40 | +1.9% | 26,200 |
2023/02/13 | 2,121 | 2,124 | 2,091 | 2,094 | -18 | -0.9% | 20,500 |
2023/02/10 | 2,117 | 2,132 | 2,098 | 2,112 | +4 | +0.2% | 27,900 |
2023/02/09 | 2,080 | 2,113 | 2,080 | 2,108 | +17 | +0.8% | 18,800 |
2023/02/08 | 2,097 | 2,112 | 2,084 | 2,091 | -16 | -0.8% | 24,200 |
2023/02/07 | 2,098 | 2,109 | 2,080 | 2,107 | +10 | +0.5% | 30,700 |
2023/02/06 | 2,134 | 2,138 | 2,086 | 2,097 | -32 | -1.5% | 62,600 |
2023/02/03 | 2,141 | 2,144 | 2,117 | 2,129 | -12 | -0.6% | 34,100 |
2023/02/02 | 2,146 | 2,215 | 2,127 | 2,141 | +1 | ±0% | 98,000 |
2023/02/01 | 2,175 | 2,240 | 2,121 | 2,140 | +115 | +5.7% | 180,700 |
2023/01/31 | 1,977 | 2,037 | 1,977 | 2,025 | +48 | +2.4% | 67,100 |
2023/01/30 | 1,990 | 1,994 | 1,973 | 1,977 | -9 | -0.5% | 68,900 |
2023/01/27 | 1,988 | 1,992 | 1,971 | 1,986 | +9 | +0.5% | 38,200 |
2023/01/26 | 1,971 | 1,983 | 1,968 | 1,977 | +6 | +0.3% | 30,700 |
2023/01/25 | 1,975 | 1,979 | 1,961 | 1,971 | -1 | -0.1% | 29,300 |
2023/01/24 | 1,965 | 1,978 | 1,950 | 1,972 | +26 | +1.3% | 31,400 |
2023/01/23 | 1,937 | 1,950 | 1,934 | 1,946 | +27 | +1.4% | 26,800 |
2023/01/20 | 1,907 | 1,931 | 1,907 | 1,919 | +8 | +0.4% | 19,700 |
2023/01/19 | 1,934 | 1,934 | 1,908 | 1,911 | -23 | -1.2% | 21,900 |
2023/01/18 | 1,915 | 1,990 | 1,906 | 1,934 | +28 | +1.5% | 32,100 |
2023/01/17 | 1,892 | 1,911 | 1,891 | 1,906 | +27 | +1.4% | 25,900 |
2023/01/16 | 1,881 | 1,895 | 1,876 | 1,879 | -20 | -1.1% | 23,900 |
2023/01/13 | 1,900 | 1,921 | 1,894 | 1,899 | -15 | -0.8% | 34,900 |
2023/01/12 | 1,916 | 1,919 | 1,905 | 1,914 | +2 | +0.1% | 25,000 |
2023/01/11 | 1,887 | 1,912 | 1,887 | 1,912 | +36 | +1.9% | 32,000 |
2023/01/10 | 1,881 | 1,894 | 1,871 | 1,876 | -3 | -0.2% | 37,200 |
2023/01/06 | 1,863 | 1,882 | 1,852 | 1,879 | -12 | -0.6% | 58,100 |
2023/01/05 | 1,898 | 1,902 | 1,875 | 1,891 | -22 | -1.2% | 45,600 |
2023/01/04 | 1,964 | 1,964 | 1,913 | 1,913 | -37 | -1.9% | 40,000 |
2022/12/30 | 1,952 | 1,978 | 1,943 | 1,950 | +10 | +0.5% | 44,100 |
2022/12/29 | 1,920 | 1,946 | 1,909 | 1,940 | +6 | +0.3% | 35,400 |
2022/12/28 | 1,923 | 1,936 | 1,915 | 1,934 | +11 | +0.6% | 35,900 |
2022/12/27 | 1,922 | 1,935 | 1,916 | 1,923 | +1 | +0.1% | 28,200 |
2022/12/26 | 1,939 | 1,939 | 1,906 | 1,922 | +4 | +0.2% | 34,000 |
2022/12/23 | 1,914 | 1,920 | 1,905 | 1,918 | -13 | -0.7% | 21,200 |
2022/12/22 | 1,924 | 1,931 | 1,905 | 1,931 | +21 | +1.1% | 46,800 |
2022/12/21 | 1,934 | 1,935 | 1,898 | 1,910 | -22 | -1.1% | 52,600 |
2022/12/20 | 1,980 | 1,986 | 1,923 | 1,932 | -45 | -2.3% | 64,800 |
2022/12/19 | 1,990 | 1,990 | 1,977 | 1,977 | -25 | -1.2% | 30,100 |
2022/12/16 | 2,007 | 2,012 | 1,993 | 2,002 | -22 | -1.1% | 36,200 |
2022/12/15 | 2,010 | 2,036 | 2,005 | 2,024 | +7 | +0.3% | 14,800 |
2022/12/14 | 2,009 | 2,019 | 2,004 | 2,017 | +15 | +0.7% | 14,900 |
301~
350
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