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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 3,865 | 3,895 | 3,770 | 3,800 | -45 | -1.2% | 89,400 |
| 2024/06/28 | 3,845 | 3,865 | 3,810 | 3,845 | -10 | -0.3% | 85,500 |
| 2024/06/27 | 3,850 | 3,910 | 3,835 | 3,855 | ±0 | ±0% | 62,800 |
| 2024/06/26 | 3,815 | 3,865 | 3,790 | 3,855 | +60 | +1.6% | 59,500 |
| 2024/06/25 | 3,710 | 3,830 | 3,710 | 3,795 | +85 | +2.3% | 62,700 |
| 2024/06/24 | 3,760 | 3,760 | 3,705 | 3,710 | ±0 | ±0% | 80,700 |
| 2024/06/21 | 3,790 | 3,800 | 3,700 | 3,710 | -65 | -1.7% | 170,700 |
| 2024/06/20 | 3,815 | 3,850 | 3,750 | 3,775 | -100 | -2.6% | 124,300 |
| 2024/06/19 | 3,850 | 3,905 | 3,830 | 3,875 | -10 | -0.3% | 74,900 |
| 2024/06/18 | 3,930 | 3,935 | 3,870 | 3,885 | +35 | +0.9% | 57,400 |
| 2024/06/17 | 3,890 | 3,905 | 3,795 | 3,850 | -80 | -2% | 90,600 |
| 2024/06/14 | 3,815 | 3,930 | 3,815 | 3,930 | +145 | +3.8% | 104,400 |
| 2024/06/13 | 3,835 | 3,835 | 3,765 | 3,785 | -35 | -0.9% | 59,600 |
| 2024/06/12 | 3,800 | 3,880 | 3,800 | 3,820 | +35 | +0.9% | 79,300 |
| 2024/06/11 | 3,815 | 3,845 | 3,770 | 3,785 | -20 | -0.5% | 48,200 |
| 2024/06/10 | 3,820 | 3,855 | 3,790 | 3,805 | +45 | +1.2% | 67,700 |
| 2024/06/07 | 3,640 | 3,770 | 3,640 | 3,760 | +120 | +3.3% | 78,800 |
| 2024/06/06 | 3,735 | 3,740 | 3,625 | 3,640 | -55 | -1.5% | 56,700 |
| 2024/06/05 | 3,670 | 3,725 | 3,635 | 3,695 | +10 | +0.3% | 94,400 |
| 2024/06/04 | 3,680 | 3,745 | 3,680 | 3,685 | -35 | -0.9% | 38,600 |
| 2024/06/03 | 3,705 | 3,735 | 3,675 | 3,720 | -20 | -0.5% | 48,600 |
| 2024/05/31 | 3,690 | 3,740 | 3,665 | 3,740 | +85 | +2.3% | 160,400 |
| 2024/05/30 | 3,530 | 3,655 | 3,445 | 3,655 | +65 | +1.8% | 106,500 |
| 2024/05/29 | 3,640 | 3,645 | 3,575 | 3,590 | -20 | -0.6% | 58,800 |
| 2024/05/28 | 3,675 | 3,680 | 3,605 | 3,610 | -60 | -1.6% | 51,100 |
| 2024/05/27 | 3,630 | 3,670 | 3,610 | 3,670 | +65 | +1.8% | 65,300 |
| 2024/05/24 | 3,540 | 3,650 | 3,540 | 3,605 | -5 | -0.1% | 61,600 |
| 2024/05/23 | 3,530 | 3,630 | 3,510 | 3,610 | +65 | +1.8% | 67,700 |
| 2024/05/22 | 3,595 | 3,615 | 3,520 | 3,545 | -55 | -1.5% | 72,300 |
| 2024/05/21 | 3,570 | 3,635 | 3,570 | 3,600 | +30 | +0.8% | 62,800 |
| 2024/05/20 | 3,565 | 3,595 | 3,515 | 3,570 | +40 | +1.1% | 68,100 |
| 2024/05/17 | 3,415 | 3,540 | 3,380 | 3,530 | +145 | +4.3% | 85,300 |
| 2024/05/16 | 3,370 | 3,410 | 3,340 | 3,385 | +60 | +1.8% | 62,600 |
| 2024/05/15 | 3,400 | 3,410 | 3,325 | 3,325 | -55 | -1.6% | 59,900 |
| 2024/05/14 | 3,505 | 3,505 | 3,365 | 3,380 | -160 | -4.5% | 70,400 |
| 2024/05/13 | 3,580 | 3,580 | 3,510 | 3,540 | -50 | -1.4% | 58,100 |
| 2024/05/10 | 3,625 | 3,625 | 3,565 | 3,590 | +5 | +0.1% | 68,700 |
| 2024/05/09 | 3,700 | 3,700 | 3,585 | 3,585 | -85 | -2.3% | 63,100 |
| 2024/05/08 | 3,700 | 3,700 | 3,650 | 3,670 | -20 | -0.5% | 54,800 |
| 2024/05/07 | 3,690 | 3,710 | 3,655 | 3,690 | -30 | -0.8% | 70,200 |
| 2024/05/02 | 3,655 | 3,745 | 3,610 | 3,720 | +120 | +3.3% | 96,300 |
| 2024/05/01 | 3,485 | 3,625 | 3,465 | 3,600 | +70 | +2% | 132,300 |
| 2024/04/30 | 3,435 | 3,570 | 3,400 | 3,530 | +255 | +7.8% | 250,600 |
| 2024/04/26 | 3,200 | 3,285 | 3,140 | 3,275 | +100 | +3.1% | 101,300 |
| 2024/04/25 | 3,225 | 3,235 | 3,150 | 3,175 | -65 | -2% | 54,800 |
| 2024/04/24 | 3,200 | 3,285 | 3,200 | 3,240 | +50 | +1.6% | 67,000 |
| 2024/04/23 | 3,220 | 3,230 | 3,180 | 3,190 | -10 | -0.3% | 32,000 |
| 2024/04/22 | 3,190 | 3,210 | 3,160 | 3,200 | +40 | +1.3% | 61,000 |
| 2024/04/19 | 3,205 | 3,220 | 3,105 | 3,160 | -80 | -2.5% | 75,600 |
| 2024/04/18 | 3,225 | 3,245 | 3,185 | 3,240 | +15 | +0.5% | 42,400 |
101～
150
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 | 332,500円 | +4.2% | +0.2% | 3.25% | 14.94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 | 244,500円 | +10.1% | +34.1% | 3.23% | 13.83倍 | 1.24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 | 94,600円 | +6.1% | -14.2% | 2.43% | 8.84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 | 258,400円 | -2.8% | -50.5% | 4.18% | 11.14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 | 114,600円 | +3.5% | +22.2% | 2.01% | 22.42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
