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 |
|---|---|---|---|---|---|---|---|
| 2025/02/12 | 4,245 | 4,255 | 4,150 | 4,165 | -75 | -1.8% | 132,900 |
| 2025/02/10 | 4,295 | 4,305 | 4,240 | 4,240 | -65 | -1.5% | 114,000 |
| 2025/02/07 | 4,360 | 4,365 | 4,280 | 4,305 | -85 | -1.9% | 116,800 |
| 2025/02/06 | 4,355 | 4,390 | 4,300 | 4,390 | +35 | +0.8% | 121,500 |
| 2025/02/05 | 4,455 | 4,480 | 4,330 | 4,355 | -45 | -1% | 190,800 |
| 2025/02/04 | 4,320 | 4,450 | 4,280 | 4,400 | +80 | +1.9% | 268,400 |
| 2025/02/03 | 4,115 | 4,355 | 4,105 | 4,320 | +345 | +8.7% | 397,300 |
| 2025/01/31 | 4,065 | 4,070 | 3,950 | 3,975 | -90 | -2.2% | 151,600 |
| 2025/01/30 | 4,035 | 4,080 | 4,000 | 4,065 | +30 | +0.7% | 172,300 |
| 2025/01/29 | 4,050 | 4,110 | 4,030 | 4,035 | +5 | +0.1% | 149,500 |
| 2025/01/28 | 3,965 | 4,075 | 3,965 | 4,030 | +65 | +1.6% | 140,500 |
| 2025/01/27 | 3,930 | 3,995 | 3,930 | 3,965 | +50 | +1.3% | 105,700 |
| 2025/01/24 | 3,860 | 3,940 | 3,835 | 3,915 | +75 | +2% | 120,000 |
| 2025/01/23 | 3,800 | 3,870 | 3,800 | 3,840 | +35 | +0.9% | 131,600 |
| 2025/01/22 | 3,790 | 3,820 | 3,765 | 3,805 | +50 | +1.3% | 100,000 |
| 2025/01/21 | 3,735 | 3,775 | 3,705 | 3,755 | +80 | +2.2% | 102,200 |
| 2025/01/20 | 3,665 | 3,725 | 3,660 | 3,675 | +10 | +0.3% | 116,100 |
| 2025/01/17 | 3,600 | 3,680 | 3,590 | 3,665 | +40 | +1.1% | 119,800 |
| 2025/01/16 | 3,575 | 3,645 | 3,575 | 3,625 | +20 | +0.6% | 114,800 |
| 2025/01/15 | 3,475 | 3,660 | 3,475 | 3,605 | +165 | +4.8% | 247,400 |
| 2025/01/14 | 3,470 | 3,520 | 3,415 | 3,440 | -30 | -0.9% | 100,700 |
| 2025/01/10 | 3,445 | 3,500 | 3,420 | 3,470 | +25 | +0.7% | 88,900 |
| 2025/01/09 | 3,390 | 3,510 | 3,380 | 3,445 | +55 | +1.6% | 123,100 |
| 2025/01/08 | 3,415 | 3,415 | 3,380 | 3,390 | -35 | -1% | 65,900 |
| 2025/01/07 | 3,440 | 3,450 | 3,390 | 3,425 | +20 | +0.6% | 78,300 |
| 2025/01/06 | 3,530 | 3,540 | 3,405 | 3,405 | -115 | -3.3% | 99,800 |
| 2024/12/30 | 3,450 | 3,535 | 3,450 | 3,520 | +80 | +2.3% | 139,300 |
| 2024/12/27 | 3,420 | 3,445 | 3,405 | 3,440 | +25 | +0.7% | 59,000 |
| 2024/12/26 | 3,400 | 3,415 | 3,350 | 3,415 | +30 | +0.9% | 63,700 |
| 2024/12/25 | 3,415 | 3,415 | 3,355 | 3,385 | -15 | -0.4% | 38,100 |
| 2024/12/24 | 3,410 | 3,430 | 3,380 | 3,400 | -45 | -1.3% | 41,100 |
| 2024/12/23 | 3,370 | 3,450 | 3,370 | 3,445 | +75 | +2.2% | 79,100 |
| 2024/12/20 | 3,375 | 3,410 | 3,350 | 3,370 | -30 | -0.9% | 87,500 |
| 2024/12/19 | 3,350 | 3,400 | 3,335 | 3,400 | +40 | +1.2% | 46,300 |
| 2024/12/18 | 3,385 | 3,405 | 3,345 | 3,360 | -25 | -0.7% | 43,800 |
| 2024/12/17 | 3,435 | 3,435 | 3,365 | 3,385 | -40 | -1.2% | 49,200 |
| 2024/12/16 | 3,375 | 3,450 | 3,370 | 3,425 | +65 | +1.9% | 114,100 |
| 2024/12/13 | 3,320 | 3,385 | 3,320 | 3,360 | -5 | -0.1% | 78,300 |
| 2024/12/12 | 3,365 | 3,395 | 3,345 | 3,365 | ±0 | ±0% | 114,700 |
| 2024/12/11 | 3,350 | 3,390 | 3,345 | 3,365 | +15 | +0.4% | 87,700 |
| 2024/12/10 | 3,370 | 3,370 | 3,330 | 3,350 | ±0 | ±0% | 82,400 |
| 2024/12/09 | 3,380 | 3,380 | 3,335 | 3,350 | +10 | +0.3% | 91,700 |
| 2024/12/06 | 3,370 | 3,375 | 3,325 | 3,340 | -15 | -0.4% | 58,400 |
| 2024/12/05 | 3,355 | 3,385 | 3,335 | 3,355 | +30 | +0.9% | 153,600 |
| 2024/12/04 | 3,445 | 3,445 | 3,315 | 3,325 | -160 | -4.6% | 442,000 |
| 2024/12/03 | 3,460 | 3,515 | 3,445 | 3,485 | +45 | +1.3% | 78,000 |
| 2024/12/02 | 3,475 | 3,510 | 3,440 | 3,440 | +10 | +0.3% | 61,500 |
| 2024/11/29 | 3,390 | 3,505 | 3,390 | 3,430 | +25 | +0.7% | 107,500 |
| 2024/11/28 | 3,445 | 3,470 | 3,380 | 3,405 | -45 | -1.3% | 206,300 |
| 2024/11/27 | 3,330 | 3,450 | 3,265 | 3,450 | +115 | +3.4% | 360,800 |
101～
150
件表示中 / 3738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 | 475,500円 | +2.5% | +0.6% | 2.52% | 19.33倍 | 2.06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 |
| ハーモニック | 262,600円 | +2.4% | +429.8% | 0.76% | 248.44倍 | 3.15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 |
| 竹内製作 | 474,000円 | +5.5% | +15.1% | 4.22% | 7.50倍 | 1.31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 |
| グローリー | 361,500円 | -7.9% | -31.4% | 3.10% | 20.59倍 | 0.88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 |
| 平 和 | 204,100円 | +102.9% | +124.1% | 3.92% | 8.71倍 | 0.82倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
市場注目の銘柄
チャート関連のコラム
