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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 4,385 | 4,395 | 4,320 | 4,340 | -130 | -2.9% | 93,500 |
| 2025/03/27 | 4,450 | 4,480 | 4,410 | 4,470 | ±0 | ±0% | 97,400 |
| 2025/03/26 | 4,455 | 4,475 | 4,415 | 4,470 | +50 | +1.1% | 122,900 |
| 2025/03/25 | 4,430 | 4,440 | 4,365 | 4,420 | -10 | -0.2% | 57,300 |
| 2025/03/24 | 4,495 | 4,495 | 4,415 | 4,430 | -50 | -1.1% | 83,800 |
| 2025/03/21 | 4,510 | 4,525 | 4,480 | 4,480 | -30 | -0.7% | 96,700 |
| 2025/03/19 | 4,520 | 4,570 | 4,500 | 4,510 | +10 | +0.2% | 81,100 |
| 2025/03/18 | 4,515 | 4,550 | 4,485 | 4,500 | +15 | +0.3% | 74,300 |
| 2025/03/17 | 4,490 | 4,535 | 4,480 | 4,485 | +50 | +1.1% | 72,300 |
| 2025/03/14 | 4,460 | 4,495 | 4,425 | 4,435 | -25 | -0.6% | 116,000 |
| 2025/03/13 | 4,355 | 4,465 | 4,355 | 4,460 | +110 | +2.5% | 165,400 |
| 2025/03/12 | 4,330 | 4,350 | 4,230 | 4,350 | +15 | +0.3% | 137,900 |
| 2025/03/11 | 4,340 | 4,360 | 4,220 | 4,335 | -30 | -0.7% | 130,700 |
| 2025/03/10 | 4,470 | 4,485 | 4,350 | 4,365 | -90 | -2% | 128,700 |
| 2025/03/07 | 4,330 | 4,535 | 4,260 | 4,455 | +110 | +2.5% | 211,800 |
| 2025/03/06 | 4,360 | 4,400 | 4,295 | 4,345 | +5 | +0.1% | 104,700 |
| 2025/03/05 | 4,345 | 4,375 | 4,310 | 4,340 | -5 | -0.1% | 104,700 |
| 2025/03/04 | 4,265 | 4,350 | 4,255 | 4,345 | +80 | +1.9% | 126,000 |
| 2025/03/03 | 4,200 | 4,315 | 4,180 | 4,265 | +80 | +1.9% | 134,700 |
| 2025/02/28 | 4,045 | 4,205 | 4,015 | 4,185 | +135 | +3.3% | 173,700 |
| 2025/02/27 | 4,100 | 4,100 | 4,050 | 4,050 | -15 | -0.4% | 72,700 |
| 2025/02/26 | 4,060 | 4,070 | 4,020 | 4,065 | ±0 | ±0% | 74,800 |
| 2025/02/25 | 4,075 | 4,150 | 4,050 | 4,065 | -40 | -1% | 114,400 |
| 2025/02/21 | 4,090 | 4,180 | 4,080 | 4,105 | +40 | +1% | 127,800 |
| 2025/02/20 | 4,115 | 4,145 | 4,035 | 4,065 | -70 | -1.7% | 83,100 |
| 2025/02/19 | 4,155 | 4,170 | 4,110 | 4,135 | -20 | -0.5% | 49,400 |
| 2025/02/18 | 4,155 | 4,215 | 4,140 | 4,155 | ±0 | ±0% | 64,500 |
| 2025/02/17 | 4,245 | 4,270 | 4,150 | 4,155 | -85 | -2% | 63,400 |
| 2025/02/14 | 4,185 | 4,280 | 4,180 | 4,240 | +30 | +0.7% | 92,400 |
| 2025/02/13 | 4,195 | 4,260 | 4,185 | 4,210 | +45 | +1.1% | 70,600 |
| 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 |
101～
150
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
