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 |
|---|---|---|---|---|---|---|---|
| 2022/08/31 | 1,966 | 2,008 | 1,965 | 2,008 | +8 | +0.4% | 52,100 |
| 2022/08/30 | 1,984 | 2,000 | 1,980 | 2,000 | +30 | +1.5% | 44,300 |
| 2022/08/29 | 1,962 | 1,983 | 1,959 | 1,970 | -42 | -2.1% | 80,300 |
| 2022/08/26 | 2,014 | 2,020 | 1,997 | 2,012 | -3 | -0.1% | 38,000 |
| 2022/08/25 | 1,995 | 2,025 | 1,988 | 2,015 | +27 | +1.4% | 49,800 |
| 2022/08/24 | 1,977 | 1,991 | 1,959 | 1,988 | +13 | +0.7% | 67,400 |
| 2022/08/23 | 2,004 | 2,004 | 1,975 | 1,975 | -35 | -1.7% | 25,300 |
| 2022/08/22 | 1,986 | 2,021 | 1,973 | 2,010 | +5 | +0.2% | 43,800 |
| 2022/08/19 | 2,010 | 2,033 | 2,002 | 2,005 | -8 | -0.4% | 67,600 |
| 2022/08/18 | 1,988 | 2,027 | 1,967 | 2,013 | +2 | +0.1% | 82,300 |
| 2022/08/17 | 1,963 | 2,014 | 1,963 | 2,011 | +52 | +2.7% | 92,600 |
| 2022/08/16 | 1,948 | 1,965 | 1,932 | 1,959 | +17 | +0.9% | 50,800 |
| 2022/08/15 | 1,947 | 1,949 | 1,924 | 1,942 | +8 | +0.4% | 50,600 |
| 2022/08/12 | 1,911 | 1,952 | 1,897 | 1,934 | +34 | +1.8% | 86,800 |
| 2022/08/10 | 1,903 | 1,909 | 1,888 | 1,900 | +12 | +0.6% | 39,000 |
| 2022/08/09 | 1,911 | 1,911 | 1,883 | 1,888 | -26 | -1.4% | 55,300 |
| 2022/08/08 | 1,933 | 1,933 | 1,906 | 1,914 | -19 | -1% | 49,500 |
| 2022/08/05 | 1,920 | 1,947 | 1,917 | 1,933 | +19 | +1% | 211,900 |
| 2022/08/04 | 1,890 | 1,925 | 1,886 | 1,914 | +36 | +1.9% | 125,100 |
| 2022/08/03 | 1,873 | 1,895 | 1,868 | 1,878 | +10 | +0.5% | 91,200 |
| 2022/08/02 | 1,897 | 1,897 | 1,844 | 1,868 | -21 | -1.1% | 139,800 |
| 2022/08/01 | 1,818 | 1,890 | 1,809 | 1,889 | +191 | +11.2% | 360,500 |
| 2022/07/29 | 1,715 | 1,716 | 1,689 | 1,698 | -27 | -1.6% | 66,600 |
| 2022/07/28 | 1,720 | 1,737 | 1,701 | 1,725 | +15 | +0.9% | 77,900 |
| 2022/07/27 | 1,702 | 1,724 | 1,702 | 1,710 | +11 | +0.6% | 45,100 |
| 2022/07/26 | 1,690 | 1,713 | 1,683 | 1,699 | +15 | +0.9% | 38,900 |
| 2022/07/25 | 1,700 | 1,700 | 1,683 | 1,684 | -19 | -1.1% | 36,300 |
| 2022/07/22 | 1,685 | 1,709 | 1,680 | 1,703 | +19 | +1.1% | 35,500 |
| 2022/07/21 | 1,680 | 1,689 | 1,669 | 1,684 | -1 | -0.1% | 23,800 |
| 2022/07/20 | 1,678 | 1,686 | 1,670 | 1,685 | +40 | +2.4% | 45,400 |
| 2022/07/19 | 1,635 | 1,647 | 1,621 | 1,645 | +30 | +1.9% | 26,300 |
| 2022/07/15 | 1,618 | 1,621 | 1,605 | 1,615 | +5 | +0.3% | 23,800 |
| 2022/07/14 | 1,600 | 1,615 | 1,594 | 1,610 | +9 | +0.6% | 34,700 |
| 2022/07/13 | 1,617 | 1,622 | 1,600 | 1,601 | +3 | +0.2% | 37,200 |
| 2022/07/12 | 1,647 | 1,647 | 1,595 | 1,598 | -59 | -3.6% | 73,100 |
| 2022/07/11 | 1,664 | 1,684 | 1,645 | 1,657 | +26 | +1.6% | 111,500 |
| 2022/07/08 | 1,628 | 1,644 | 1,620 | 1,631 | +10 | +0.6% | 89,400 |
| 2022/07/07 | 1,628 | 1,632 | 1,607 | 1,621 | +11 | +0.7% | 51,300 |
| 2022/07/06 | 1,615 | 1,615 | 1,599 | 1,610 | -10 | -0.6% | 40,500 |
| 2022/07/05 | 1,640 | 1,640 | 1,618 | 1,620 | -16 | -1% | 55,200 |
| 2022/07/04 | 1,620 | 1,643 | 1,613 | 1,636 | +42 | +2.6% | 51,600 |
| 2022/07/01 | 1,628 | 1,635 | 1,589 | 1,594 | -17 | -1.1% | 56,500 |
| 2022/06/30 | 1,617 | 1,621 | 1,592 | 1,611 | -4 | -0.2% | 73,700 |
| 2022/06/29 | 1,623 | 1,634 | 1,612 | 1,615 | -20 | -1.2% | 90,000 |
| 2022/06/28 | 1,649 | 1,655 | 1,633 | 1,635 | -6 | -0.4% | 58,700 |
| 2022/06/27 | 1,650 | 1,652 | 1,626 | 1,641 | +22 | +1.4% | 50,800 |
| 2022/06/24 | 1,603 | 1,623 | 1,600 | 1,619 | +21 | +1.3% | 39,800 |
| 2022/06/23 | 1,599 | 1,610 | 1,595 | 1,598 | -1 | -0.1% | 32,700 |
| 2022/06/22 | 1,624 | 1,628 | 1,599 | 1,599 | -6 | -0.4% | 29,100 |
| 2022/06/21 | 1,596 | 1,614 | 1,594 | 1,605 | +26 | +1.6% | 31,100 |
551～
600
件表示中 / 3589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 | 345,000円 | +4.2% | +0.2% | 3.13% | 15.50倍 | 1.60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 |
| ＯＳＧ | 177,400円 | +3.6% | -8.7% | 3.38% | 11.59倍 | 0.83倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
| ＣＫＤ | 242,700円 | +10.1% | +34.1% | 3.26% | 13.73倍 | 1.23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 |
| 牧野フ | 655,000円 | -0.2% | -6.4% | 2.75% | 10.56倍 | 0.71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 |
| カナデビア | 94,500円 | +6.1% | -14.2% | 2.43% | 8.83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 |
市場注目の銘柄
チャート関連のコラム
