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 |
|---|---|---|---|---|---|---|---|
| 2022/04/05 | 1,718 | 1,725 | 1,698 | 1,716 | +4 | +0.2% | 50,300 |
| 2022/04/04 | 1,702 | 1,723 | 1,690 | 1,712 | +15 | +0.9% | 27,000 |
| 2022/04/01 | 1,677 | 1,707 | 1,672 | 1,697 | -6 | -0.4% | 26,500 |
| 2022/03/31 | 1,688 | 1,720 | 1,686 | 1,703 | +14 | +0.8% | 68,800 |
| 2022/03/30 | 1,718 | 1,718 | 1,668 | 1,689 | -57 | -3.3% | 76,400 |
| 2022/03/29 | 1,730 | 1,752 | 1,722 | 1,746 | +16 | +0.9% | 72,600 |
| 2022/03/28 | 1,726 | 1,734 | 1,714 | 1,730 | +20 | +1.2% | 45,200 |
| 2022/03/25 | 1,749 | 1,749 | 1,710 | 1,710 | -28 | -1.6% | 57,500 |
| 2022/03/24 | 1,729 | 1,738 | 1,701 | 1,738 | +5 | +0.3% | 46,600 |
| 2022/03/23 | 1,740 | 1,744 | 1,705 | 1,733 | +11 | +0.6% | 69,300 |
| 2022/03/22 | 1,770 | 1,770 | 1,718 | 1,722 | -31 | -1.8% | 59,400 |
| 2022/03/18 | 1,743 | 1,761 | 1,723 | 1,753 | +24 | +1.4% | 96,200 |
| 2022/03/17 | 1,701 | 1,738 | 1,694 | 1,729 | +58 | +3.5% | 76,900 |
| 2022/03/16 | 1,681 | 1,696 | 1,668 | 1,671 | +3 | +0.2% | 61,800 |
| 2022/03/15 | 1,653 | 1,689 | 1,653 | 1,668 | +10 | +0.6% | 64,700 |
| 2022/03/14 | 1,655 | 1,673 | 1,655 | 1,658 | +14 | +0.9% | 45,900 |
| 2022/03/11 | 1,635 | 1,657 | 1,631 | 1,644 | -31 | -1.9% | 49,500 |
| 2022/03/10 | 1,671 | 1,685 | 1,655 | 1,675 | +61 | +3.8% | 69,400 |
| 2022/03/09 | 1,616 | 1,635 | 1,611 | 1,614 | +2 | +0.1% | 40,400 |
| 2022/03/08 | 1,630 | 1,641 | 1,601 | 1,612 | -36 | -2.2% | 52,700 |
| 2022/03/07 | 1,672 | 1,675 | 1,642 | 1,648 | -43 | -2.5% | 69,600 |
| 2022/03/04 | 1,713 | 1,728 | 1,690 | 1,691 | -28 | -1.6% | 44,900 |
| 2022/03/03 | 1,737 | 1,743 | 1,717 | 1,719 | +9 | +0.5% | 39,200 |
| 2022/03/02 | 1,711 | 1,731 | 1,698 | 1,710 | -11 | -0.6% | 49,600 |
| 2022/03/01 | 1,773 | 1,773 | 1,714 | 1,721 | -49 | -2.8% | 55,700 |
| 2022/02/28 | 1,738 | 1,783 | 1,717 | 1,770 | +51 | +3% | 71,500 |
| 2022/02/25 | 1,738 | 1,738 | 1,700 | 1,719 | -1 | -0.1% | 52,300 |
| 2022/02/24 | 1,682 | 1,727 | 1,681 | 1,720 | +25 | +1.5% | 52,800 |
| 2022/02/22 | 1,698 | 1,711 | 1,670 | 1,695 | -16 | -0.9% | 60,200 |
| 2022/02/21 | 1,701 | 1,724 | 1,683 | 1,711 | -12 | -0.7% | 56,500 |
| 2022/02/18 | 1,690 | 1,724 | 1,690 | 1,723 | +17 | +1% | 26,500 |
| 2022/02/17 | 1,713 | 1,719 | 1,697 | 1,706 | -15 | -0.9% | 40,900 |
| 2022/02/16 | 1,690 | 1,726 | 1,687 | 1,721 | +31 | +1.8% | 45,800 |
| 2022/02/15 | 1,703 | 1,716 | 1,684 | 1,690 | -1 | -0.1% | 56,800 |
| 2022/02/14 | 1,718 | 1,718 | 1,685 | 1,691 | -36 | -2.1% | 75,700 |
| 2022/02/10 | 1,742 | 1,749 | 1,712 | 1,727 | -6 | -0.3% | 58,200 |
| 2022/02/09 | 1,740 | 1,753 | 1,731 | 1,733 | -8 | -0.5% | 51,300 |
| 2022/02/08 | 1,773 | 1,781 | 1,733 | 1,741 | -33 | -1.9% | 58,600 |
| 2022/02/07 | 1,760 | 1,774 | 1,753 | 1,774 | -11 | -0.6% | 52,400 |
| 2022/02/04 | 1,757 | 1,788 | 1,753 | 1,785 | +27 | +1.5% | 28,900 |
| 2022/02/03 | 1,790 | 1,790 | 1,754 | 1,758 | -41 | -2.3% | 29,500 |
| 2022/02/02 | 1,789 | 1,808 | 1,772 | 1,799 | +10 | +0.6% | 37,300 |
| 2022/02/01 | 1,816 | 1,825 | 1,786 | 1,789 | -33 | -1.8% | 35,300 |
| 2022/01/31 | 1,787 | 1,837 | 1,778 | 1,822 | +26 | +1.4% | 42,400 |
| 2022/01/28 | 1,768 | 1,796 | 1,761 | 1,796 | +40 | +2.3% | 46,000 |
| 2022/01/27 | 1,793 | 1,806 | 1,744 | 1,756 | -19 | -1.1% | 47,700 |
| 2022/01/26 | 1,798 | 1,802 | 1,767 | 1,775 | -26 | -1.4% | 37,300 |
| 2022/01/25 | 1,850 | 1,850 | 1,786 | 1,801 | -32 | -1.7% | 37,900 |
| 2022/01/24 | 1,810 | 1,843 | 1,809 | 1,833 | +26 | +1.4% | 48,700 |
| 2022/01/21 | 1,773 | 1,815 | 1,766 | 1,807 | +17 | +0.9% | 27,100 |
651～
700
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% | 10.57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
