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 |
|---|---|---|---|---|---|---|---|
| 2024/11/26 | 3,375 | 3,400 | 3,300 | 3,335 | -40 | -1.2% | 80,900 |
| 2024/11/25 | 3,390 | 3,410 | 3,375 | 3,375 | +15 | +0.4% | 73,900 |
| 2024/11/22 | 3,310 | 3,390 | 3,305 | 3,360 | +45 | +1.4% | 118,200 |
| 2024/11/21 | 3,365 | 3,380 | 3,310 | 3,315 | -40 | -1.2% | 121,300 |
| 2024/11/20 | 3,335 | 3,445 | 3,320 | 3,355 | -110 | -3.2% | 319,400 |
| 2024/11/19 | 3,445 | 3,470 | 3,430 | 3,465 | +40 | +1.2% | 38,900 |
| 2024/11/18 | 3,395 | 3,425 | 3,380 | 3,425 | +30 | +0.9% | 33,900 |
| 2024/11/15 | 3,445 | 3,445 | 3,380 | 3,395 | -15 | -0.4% | 34,600 |
| 2024/11/14 | 3,415 | 3,445 | 3,400 | 3,410 | -5 | -0.1% | 34,400 |
| 2024/11/13 | 3,430 | 3,445 | 3,390 | 3,415 | +10 | +0.3% | 33,000 |
| 2024/11/12 | 3,420 | 3,460 | 3,380 | 3,405 | -20 | -0.6% | 35,600 |
| 2024/11/11 | 3,360 | 3,430 | 3,355 | 3,425 | +45 | +1.3% | 30,100 |
| 2024/11/08 | 3,490 | 3,540 | 3,380 | 3,380 | -40 | -1.2% | 55,500 |
| 2024/11/07 | 3,365 | 3,475 | 3,365 | 3,420 | +95 | +2.9% | 67,000 |
| 2024/11/06 | 3,395 | 3,400 | 3,325 | 3,325 | -95 | -2.8% | 62,600 |
| 2024/11/05 | 3,340 | 3,475 | 3,325 | 3,420 | +100 | +3% | 83,900 |
| 2024/11/01 | 3,370 | 3,540 | 3,310 | 3,320 | -230 | -6.5% | 98,600 |
| 2024/10/31 | 3,505 | 3,615 | 3,475 | 3,550 | +55 | +1.6% | 74,400 |
| 2024/10/30 | 3,510 | 3,530 | 3,465 | 3,495 | -5 | -0.1% | 425,500 |
| 2024/10/29 | 3,475 | 3,510 | 3,455 | 3,500 | +5 | +0.1% | 67,300 |
| 2024/10/28 | 3,420 | 3,505 | 3,420 | 3,495 | +65 | +1.9% | 53,900 |
| 2024/10/25 | 3,455 | 3,485 | 3,405 | 3,430 | -20 | -0.6% | 37,500 |
| 2024/10/24 | 3,445 | 3,470 | 3,415 | 3,450 | -15 | -0.4% | 41,400 |
| 2024/10/23 | 3,500 | 3,505 | 3,450 | 3,465 | -40 | -1.1% | 49,400 |
| 2024/10/22 | 3,570 | 3,570 | 3,505 | 3,505 | -85 | -2.4% | 59,700 |
| 2024/10/21 | 3,630 | 3,635 | 3,575 | 3,590 | -45 | -1.2% | 42,000 |
| 2024/10/18 | 3,635 | 3,655 | 3,605 | 3,635 | ±0 | ±0% | 27,400 |
| 2024/10/17 | 3,650 | 3,650 | 3,610 | 3,635 | +10 | +0.3% | 48,900 |
| 2024/10/16 | 3,620 | 3,695 | 3,600 | 3,625 | -20 | -0.5% | 47,400 |
| 2024/10/15 | 3,635 | 3,660 | 3,610 | 3,645 | +15 | +0.4% | 53,900 |
| 2024/10/11 | 3,605 | 3,665 | 3,605 | 3,630 | +5 | +0.1% | 41,000 |
| 2024/10/10 | 3,675 | 3,690 | 3,600 | 3,625 | -30 | -0.8% | 35,200 |
| 2024/10/09 | 3,620 | 3,660 | 3,620 | 3,655 | +40 | +1.1% | 44,200 |
| 2024/10/08 | 3,600 | 3,640 | 3,580 | 3,615 | -40 | -1.1% | 53,700 |
| 2024/10/07 | 3,640 | 3,675 | 3,595 | 3,655 | +70 | +2% | 49,600 |
| 2024/10/04 | 3,570 | 3,610 | 3,560 | 3,585 | +40 | +1.1% | 45,300 |
| 2024/10/03 | 3,645 | 3,645 | 3,545 | 3,545 | -5 | -0.1% | 37,200 |
| 2024/10/02 | 3,590 | 3,620 | 3,535 | 3,550 | -85 | -2.3% | 55,500 |
| 2024/10/01 | 3,585 | 3,650 | 3,560 | 3,635 | +35 | +1% | 34,300 |
| 2024/09/30 | 3,560 | 3,615 | 3,550 | 3,600 | -120 | -3.2% | 87,900 |
| 2024/09/27 | 3,745 | 3,745 | 3,695 | 3,720 | -15 | -0.4% | 50,800 |
| 2024/09/26 | 3,625 | 3,755 | 3,605 | 3,735 | +165 | +4.6% | 95,200 |
| 2024/09/25 | 3,550 | 3,600 | 3,535 | 3,570 | +25 | +0.7% | 62,400 |
| 2024/09/24 | 3,550 | 3,570 | 3,520 | 3,545 | +40 | +1.1% | 64,500 |
| 2024/09/20 | 3,510 | 3,545 | 3,500 | 3,505 | +15 | +0.4% | 89,500 |
| 2024/09/19 | 3,540 | 3,545 | 3,475 | 3,490 | -25 | -0.7% | 45,900 |
| 2024/09/18 | 3,500 | 3,525 | 3,490 | 3,515 | +50 | +1.4% | 50,800 |
| 2024/09/17 | 3,500 | 3,510 | 3,415 | 3,465 | -5 | -0.1% | 59,700 |
| 2024/09/13 | 3,500 | 3,545 | 3,460 | 3,470 | -95 | -2.7% | 68,600 |
| 2024/09/12 | 3,600 | 3,625 | 3,535 | 3,565 | -10 | -0.3% | 54,600 |
1～
50
件表示中 / 3588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 | 334,000円 | +4.2% | +0.2% | 3.23% | 15.00倍 | 1.55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 |
| ＣＫＤ | 244,900円 | +10.1% | +34.1% | 3.23% | 13.85倍 | 1.25倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
| カナデビア | 94,800円 | +6.1% | -14.2% | 2.43% | 8.85倍 | 0.99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 |
| グローリー | 257,900円 | -2.8% | -50.5% | 4.19% | 11.12倍 | 0.64倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
| タダノ | 113,500円 | +3.5% | +22.2% | 2.03% | 22.20倍 | 0.76倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。１９年買収の独事業再建中 |
市場注目の銘柄
チャート関連のコラム
