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 |
|---|---|---|---|---|---|---|---|
| 2024/09/11 | 3,560 | 3,615 | 3,535 | 3,575 | +15 | +0.4% | 47,900 |
| 2024/09/10 | 3,530 | 3,595 | 3,530 | 3,560 | +30 | +0.8% | 57,100 |
| 2024/09/09 | 3,445 | 3,530 | 3,445 | 3,530 | +20 | +0.6% | 56,800 |
| 2024/09/06 | 3,580 | 3,595 | 3,510 | 3,510 | -45 | -1.3% | 54,300 |
| 2024/09/05 | 3,445 | 3,575 | 3,445 | 3,555 | +85 | +2.4% | 76,900 |
| 2024/09/04 | 3,420 | 3,495 | 3,395 | 3,470 | -20 | -0.6% | 65,400 |
| 2024/09/03 | 3,490 | 3,515 | 3,460 | 3,490 | +40 | +1.2% | 31,500 |
| 2024/09/02 | 3,530 | 3,530 | 3,430 | 3,450 | -75 | -2.1% | 44,900 |
| 2024/08/30 | 3,550 | 3,550 | 3,515 | 3,525 | -30 | -0.8% | 55,300 |
| 2024/08/29 | 3,530 | 3,580 | 3,530 | 3,555 | +20 | +0.6% | 34,000 |
| 2024/08/28 | 3,530 | 3,540 | 3,500 | 3,535 | -5 | -0.1% | 21,300 |
| 2024/08/27 | 3,495 | 3,580 | 3,495 | 3,540 | +5 | +0.1% | 33,000 |
| 2024/08/26 | 3,580 | 3,580 | 3,490 | 3,535 | -45 | -1.3% | 49,000 |
| 2024/08/23 | 3,600 | 3,635 | 3,570 | 3,580 | -15 | -0.4% | 37,200 |
| 2024/08/22 | 3,585 | 3,605 | 3,550 | 3,595 | +35 | +1% | 28,500 |
| 2024/08/21 | 3,450 | 3,600 | 3,420 | 3,560 | +75 | +2.2% | 44,100 |
| 2024/08/20 | 3,465 | 3,505 | 3,450 | 3,485 | +20 | +0.6% | 48,500 |
| 2024/08/19 | 3,505 | 3,565 | 3,465 | 3,465 | -110 | -3.1% | 42,400 |
| 2024/08/16 | 3,555 | 3,590 | 3,530 | 3,575 | +60 | +1.7% | 35,500 |
| 2024/08/15 | 3,575 | 3,575 | 3,515 | 3,515 | -45 | -1.3% | 43,300 |
| 2024/08/14 | 3,545 | 3,595 | 3,510 | 3,560 | +65 | +1.9% | 51,800 |
| 2024/08/13 | 3,420 | 3,515 | 3,415 | 3,495 | +105 | +3.1% | 52,000 |
| 2024/08/09 | 3,430 | 3,460 | 3,310 | 3,390 | +30 | +0.9% | 67,200 |
| 2024/08/08 | 3,315 | 3,415 | 3,285 | 3,360 | -25 | -0.7% | 52,500 |
| 2024/08/07 | 3,315 | 3,510 | 3,315 | 3,385 | -15 | -0.4% | 96,400 |
| 2024/08/06 | 3,305 | 3,470 | 3,255 | 3,400 | +305 | +9.9% | 105,700 |
| 2024/08/05 | 3,325 | 3,325 | 3,005 | 3,095 | -295 | -8.7% | 267,100 |
| 2024/08/02 | 3,460 | 3,475 | 3,380 | 3,390 | -205 | -5.7% | 108,900 |
| 2024/08/01 | 3,730 | 3,775 | 3,590 | 3,595 | -205 | -5.4% | 110,600 |
| 2024/07/31 | 3,715 | 3,800 | 3,670 | 3,800 | +80 | +2.2% | 87,600 |
| 2024/07/30 | 3,700 | 3,720 | 3,655 | 3,720 | +25 | +0.7% | 172,900 |
| 2024/07/29 | 3,615 | 3,695 | 3,595 | 3,695 | +150 | +4.2% | 85,300 |
| 2024/07/26 | 3,545 | 3,590 | 3,535 | 3,545 | ±0 | ±0% | 40,700 |
| 2024/07/25 | 3,540 | 3,565 | 3,490 | 3,545 | -50 | -1.4% | 87,100 |
| 2024/07/24 | 3,615 | 3,660 | 3,590 | 3,595 | -40 | -1.1% | 72,400 |
| 2024/07/23 | 3,705 | 3,725 | 3,625 | 3,635 | -35 | -1% | 60,600 |
| 2024/07/22 | 3,705 | 3,725 | 3,645 | 3,670 | -75 | -2% | 54,600 |
| 2024/07/19 | 3,745 | 3,775 | 3,705 | 3,745 | +15 | +0.4% | 51,900 |
| 2024/07/18 | 3,710 | 3,780 | 3,710 | 3,730 | -45 | -1.2% | 39,100 |
| 2024/07/17 | 3,785 | 3,830 | 3,770 | 3,775 | +10 | +0.3% | 43,100 |
| 2024/07/16 | 3,760 | 3,810 | 3,755 | 3,765 | +5 | +0.1% | 38,400 |
| 2024/07/12 | 3,710 | 3,805 | 3,710 | 3,760 | ±0 | ±0% | 54,000 |
| 2024/07/11 | 3,785 | 3,795 | 3,735 | 3,760 | +10 | +0.3% | 56,400 |
| 2024/07/10 | 3,785 | 3,785 | 3,700 | 3,750 | +10 | +0.3% | 98,700 |
| 2024/07/09 | 3,700 | 3,765 | 3,700 | 3,740 | +40 | +1.1% | 69,500 |
| 2024/07/08 | 3,725 | 3,765 | 3,695 | 3,700 | -25 | -0.7% | 68,800 |
| 2024/07/05 | 3,870 | 3,870 | 3,725 | 3,725 | -145 | -3.7% | 58,400 |
| 2024/07/04 | 3,810 | 3,880 | 3,785 | 3,870 | +70 | +1.8% | 55,900 |
| 2024/07/03 | 3,820 | 3,845 | 3,790 | 3,800 | -20 | -0.5% | 65,900 |
| 2024/07/02 | 3,800 | 3,820 | 3,770 | 3,820 | +20 | +0.5% | 53,800 |
51～
100
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 | 245,800円 | +10.1% | +34.1% | 3.21% | 13.91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 | 95,000円 | +6.1% | -14.2% | 2.42% | 8.87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 | 258,500円 | -2.8% | -50.5% | 4.18% | 11.15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 | 113,900円 | +3.5% | +22.2% | 2.02% | 22.28倍 | 0.77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
