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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 4,615 | 4,780 | 4,615 | 4,755 | +120 | +2.6% | 108,100 |
| 2025/06/10 | 4,615 | 4,670 | 4,600 | 4,635 | +35 | +0.8% | 85,400 |
| 2025/06/09 | 4,565 | 4,610 | 4,565 | 4,600 | +45 | +1% | 38,900 |
| 2025/06/06 | 4,570 | 4,610 | 4,550 | 4,555 | +10 | +0.2% | 57,400 |
| 2025/06/05 | 4,595 | 4,595 | 4,525 | 4,545 | -80 | -1.7% | 60,700 |
| 2025/06/04 | 4,545 | 4,675 | 4,520 | 4,625 | +55 | +1.2% | 80,400 |
| 2025/06/03 | 4,695 | 4,695 | 4,570 | 4,570 | -120 | -2.6% | 54,900 |
| 2025/06/02 | 4,710 | 4,745 | 4,690 | 4,690 | -30 | -0.6% | 66,000 |
| 2025/05/30 | 4,750 | 4,770 | 4,705 | 4,720 | -50 | -1% | 129,800 |
| 2025/05/29 | 4,705 | 4,775 | 4,695 | 4,770 | +60 | +1.3% | 62,000 |
| 2025/05/28 | 4,665 | 4,790 | 4,650 | 4,710 | +90 | +1.9% | 124,500 |
| 2025/05/27 | 4,655 | 4,680 | 4,620 | 4,620 | -50 | -1.1% | 52,200 |
| 2025/05/26 | 4,665 | 4,685 | 4,610 | 4,670 | +5 | +0.1% | 63,500 |
| 2025/05/23 | 4,605 | 4,760 | 4,600 | 4,665 | +130 | +2.9% | 159,500 |
| 2025/05/22 | 4,540 | 4,560 | 4,520 | 4,535 | +65 | +1.5% | 100,900 |
| 2025/05/21 | 4,495 | 4,500 | 4,465 | 4,470 | +5 | +0.1% | 58,500 |
| 2025/05/20 | 4,500 | 4,505 | 4,440 | 4,465 | -40 | -0.9% | 51,000 |
| 2025/05/19 | 4,470 | 4,530 | 4,455 | 4,505 | +10 | +0.2% | 61,200 |
| 2025/05/16 | 4,500 | 4,530 | 4,435 | 4,495 | ±0 | ±0% | 53,700 |
| 2025/05/15 | 4,495 | 4,540 | 4,465 | 4,495 | -20 | -0.4% | 54,800 |
| 2025/05/14 | 4,515 | 4,565 | 4,450 | 4,515 | -25 | -0.6% | 43,600 |
| 2025/05/13 | 4,495 | 4,600 | 4,495 | 4,540 | +55 | +1.2% | 82,800 |
| 2025/05/12 | 4,530 | 4,550 | 4,435 | 4,485 | +25 | +0.6% | 62,300 |
| 2025/05/09 | 4,440 | 4,490 | 4,395 | 4,460 | +30 | +0.7% | 67,600 |
| 2025/05/08 | 4,430 | 4,475 | 4,390 | 4,430 | ±0 | ±0% | 84,100 |
| 2025/05/07 | 4,295 | 4,495 | 4,285 | 4,430 | +120 | +2.8% | 153,900 |
| 2025/05/02 | 4,260 | 4,440 | 4,260 | 4,310 | +110 | +2.6% | 179,800 |
| 2025/05/01 | 4,135 | 4,385 | 4,095 | 4,200 | -5 | -0.1% | 261,900 |
| 2025/04/30 | 4,215 | 4,240 | 4,150 | 4,205 | -10 | -0.2% | 114,400 |
| 2025/04/28 | 4,125 | 4,215 | 4,125 | 4,215 | +80 | +1.9% | 88,400 |
| 2025/04/25 | 4,095 | 4,160 | 4,095 | 4,135 | +45 | +1.1% | 64,300 |
| 2025/04/24 | 4,175 | 4,180 | 4,090 | 4,090 | -35 | -0.8% | 65,600 |
| 2025/04/23 | 4,155 | 4,190 | 4,125 | 4,125 | +30 | +0.7% | 61,600 |
| 2025/04/22 | 4,085 | 4,115 | 4,080 | 4,095 | -10 | -0.2% | 35,600 |
| 2025/04/21 | 4,100 | 4,105 | 4,070 | 4,105 | -15 | -0.4% | 48,000 |
| 2025/04/18 | 4,135 | 4,135 | 4,080 | 4,120 | +55 | +1.4% | 47,300 |
| 2025/04/17 | 4,000 | 4,075 | 3,990 | 4,065 | +10 | +0.2% | 73,900 |
| 2025/04/16 | 4,075 | 4,125 | 4,025 | 4,055 | -15 | -0.4% | 77,100 |
| 2025/04/15 | 4,105 | 4,170 | 4,060 | 4,070 | -20 | -0.5% | 77,100 |
| 2025/04/14 | 4,120 | 4,120 | 4,065 | 4,090 | +40 | +1% | 67,400 |
| 2025/04/11 | 3,985 | 4,050 | 3,880 | 4,050 | +10 | +0.2% | 156,100 |
| 2025/04/10 | 4,040 | 4,065 | 3,980 | 4,040 | +210 | +5.5% | 102,400 |
| 2025/04/09 | 3,840 | 3,905 | 3,790 | 3,830 | -50 | -1.3% | 100,200 |
| 2025/04/08 | 3,850 | 3,925 | 3,820 | 3,880 | +130 | +3.5% | 190,200 |
| 2025/04/07 | 3,610 | 3,825 | 3,595 | 3,750 | -210 | -5.3% | 190,100 |
| 2025/04/04 | 4,035 | 4,065 | 3,895 | 3,960 | -215 | -5.1% | 137,500 |
| 2025/04/03 | 4,125 | 4,205 | 4,105 | 4,175 | -20 | -0.5% | 124,200 |
| 2025/04/02 | 4,250 | 4,265 | 4,170 | 4,195 | -40 | -0.9% | 72,800 |
| 2025/04/01 | 4,245 | 4,265 | 4,210 | 4,235 | -10 | -0.2% | 82,000 |
| 2025/03/31 | 4,315 | 4,315 | 4,210 | 4,245 | -95 | -2.2% | 96,900 |
51～
100
件表示中 / 3768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 | 566,000円 | +3.7% | +6.7% | 2.12% | 21.84倍 | 2.43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 |
| 牧野フ | 1,149,000円 | +2.5% | +9.5% | 0.00% | 14.93倍 | 1.19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 |
| ＦＵＪＩ | 273,600円 | +20.1% | +20.7% | 2.92% | 17.18倍 | 1.10倍 |
|
スマホ向けなど表面実装機世界トップ。高速機に強い。工作機械、半導体製造装置も。輸出比率大 |
| 竹内製作 | 513,000円 | -1.0% | -7.9% | 3.90% | 10.22倍 | 1.42倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
| ハーモニック | 253,900円 | +2.4% | +893.4% | 0.79% | 184.92倍 | 3.04倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
市場注目の銘柄
チャート関連のコラム
