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 |
|---|---|---|---|---|---|---|---|
| 2022/06/20 | 1,601 | 1,612 | 1,577 | 1,579 | -14 | -0.9% | 50,500 |
| 2022/06/17 | 1,598 | 1,606 | 1,586 | 1,593 | -21 | -1.3% | 42,800 |
| 2022/06/16 | 1,613 | 1,628 | 1,611 | 1,614 | +15 | +0.9% | 57,500 |
| 2022/06/15 | 1,598 | 1,611 | 1,597 | 1,599 | +2 | +0.1% | 43,500 |
| 2022/06/14 | 1,580 | 1,607 | 1,579 | 1,597 | +1 | +0.1% | 32,500 |
| 2022/06/13 | 1,601 | 1,607 | 1,578 | 1,596 | -13 | -0.8% | 46,500 |
| 2022/06/10 | 1,600 | 1,613 | 1,597 | 1,609 | -1 | -0.1% | 71,600 |
| 2022/06/09 | 1,619 | 1,630 | 1,610 | 1,610 | -19 | -1.2% | 42,500 |
| 2022/06/08 | 1,602 | 1,632 | 1,602 | 1,629 | +27 | +1.7% | 44,700 |
| 2022/06/07 | 1,595 | 1,613 | 1,590 | 1,602 | +19 | +1.2% | 63,100 |
| 2022/06/06 | 1,579 | 1,586 | 1,570 | 1,583 | -3 | -0.2% | 48,100 |
| 2022/06/03 | 1,576 | 1,592 | 1,575 | 1,586 | +13 | +0.8% | 39,300 |
| 2022/06/02 | 1,578 | 1,580 | 1,557 | 1,573 | ±0 | ±0% | 33,900 |
| 2022/06/01 | 1,567 | 1,579 | 1,567 | 1,573 | +14 | +0.9% | 44,400 |
| 2022/05/31 | 1,567 | 1,573 | 1,552 | 1,559 | -12 | -0.8% | 82,000 |
| 2022/05/30 | 1,564 | 1,578 | 1,554 | 1,571 | +35 | +2.3% | 105,900 |
| 2022/05/27 | 1,533 | 1,538 | 1,520 | 1,536 | +25 | +1.7% | 35,200 |
| 2022/05/26 | 1,530 | 1,541 | 1,511 | 1,511 | -21 | -1.4% | 45,300 |
| 2022/05/25 | 1,548 | 1,555 | 1,528 | 1,532 | -10 | -0.6% | 41,300 |
| 2022/05/24 | 1,562 | 1,562 | 1,542 | 1,542 | -25 | -1.6% | 41,900 |
| 2022/05/23 | 1,575 | 1,579 | 1,556 | 1,567 | +4 | +0.3% | 39,600 |
| 2022/05/20 | 1,562 | 1,576 | 1,553 | 1,563 | -3 | -0.2% | 28,900 |
| 2022/05/19 | 1,550 | 1,571 | 1,544 | 1,566 | -5 | -0.3% | 27,400 |
| 2022/05/18 | 1,571 | 1,581 | 1,553 | 1,571 | -8 | -0.5% | 38,200 |
| 2022/05/17 | 1,589 | 1,591 | 1,572 | 1,579 | -4 | -0.3% | 33,400 |
| 2022/05/16 | 1,608 | 1,621 | 1,579 | 1,583 | -4 | -0.3% | 58,700 |
| 2022/05/13 | 1,555 | 1,587 | 1,554 | 1,587 | +31 | +2% | 62,600 |
| 2022/05/12 | 1,563 | 1,580 | 1,556 | 1,556 | -20 | -1.3% | 34,700 |
| 2022/05/11 | 1,607 | 1,612 | 1,576 | 1,576 | -31 | -1.9% | 62,600 |
| 2022/05/10 | 1,572 | 1,607 | 1,561 | 1,607 | +49 | +3.1% | 58,300 |
| 2022/05/09 | 1,570 | 1,588 | 1,554 | 1,558 | -35 | -2.2% | 87,200 |
| 2022/05/06 | 1,579 | 1,600 | 1,574 | 1,593 | +22 | +1.4% | 76,400 |
| 2022/05/02 | 1,600 | 1,620 | 1,555 | 1,571 | -20 | -1.3% | 77,400 |
| 2022/04/28 | 1,518 | 1,595 | 1,518 | 1,591 | +67 | +4.4% | 56,600 |
| 2022/04/27 | 1,525 | 1,541 | 1,516 | 1,524 | -9 | -0.6% | 104,600 |
| 2022/04/26 | 1,537 | 1,546 | 1,528 | 1,533 | -5 | -0.3% | 29,200 |
| 2022/04/25 | 1,531 | 1,547 | 1,530 | 1,538 | -23 | -1.5% | 32,400 |
| 2022/04/22 | 1,556 | 1,566 | 1,549 | 1,561 | -17 | -1.1% | 40,800 |
| 2022/04/21 | 1,566 | 1,584 | 1,566 | 1,578 | +17 | +1.1% | 59,200 |
| 2022/04/20 | 1,572 | 1,582 | 1,558 | 1,561 | +11 | +0.7% | 53,400 |
| 2022/04/19 | 1,561 | 1,565 | 1,547 | 1,550 | +1 | +0.1% | 56,100 |
| 2022/04/18 | 1,556 | 1,570 | 1,528 | 1,549 | -23 | -1.5% | 48,500 |
| 2022/04/15 | 1,581 | 1,584 | 1,567 | 1,572 | -27 | -1.7% | 36,500 |
| 2022/04/14 | 1,583 | 1,612 | 1,580 | 1,599 | +22 | +1.4% | 32,400 |
| 2022/04/13 | 1,560 | 1,589 | 1,558 | 1,577 | +11 | +0.7% | 53,100 |
| 2022/04/12 | 1,581 | 1,586 | 1,562 | 1,566 | -27 | -1.7% | 41,800 |
| 2022/04/11 | 1,600 | 1,611 | 1,575 | 1,593 | -19 | -1.2% | 67,800 |
| 2022/04/08 | 1,638 | 1,641 | 1,601 | 1,612 | -33 | -2% | 91,700 |
| 2022/04/07 | 1,657 | 1,657 | 1,638 | 1,645 | -35 | -2.1% | 40,900 |
| 2022/04/06 | 1,697 | 1,701 | 1,680 | 1,680 | -36 | -2.1% | 39,700 |
601～
650
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
