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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 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 |
| 2024/11/26 | 3,375 | 3,400 | 3,300 | 3,335 | -40 | -1.2% | 80,900 |
| 2024/11/25 | 3,390 | 3,410 | 3,375 | 3,375 | +15 | +0.4% | 73,900 |
| 2024/11/22 | 3,310 | 3,390 | 3,305 | 3,360 | +45 | +1.4% | 118,200 |
| 2024/11/21 | 3,365 | 3,380 | 3,310 | 3,315 | -40 | -1.2% | 121,300 |
| 2024/11/20 | 3,335 | 3,445 | 3,320 | 3,355 | -110 | -3.2% | 319,400 |
| 2024/11/19 | 3,445 | 3,470 | 3,430 | 3,465 | +40 | +1.2% | 38,900 |
| 2024/11/18 | 3,395 | 3,425 | 3,380 | 3,425 | +30 | +0.9% | 33,900 |
| 2024/11/15 | 3,445 | 3,445 | 3,380 | 3,395 | -15 | -0.4% | 34,600 |
| 2024/11/14 | 3,415 | 3,445 | 3,400 | 3,410 | -5 | -0.1% | 34,400 |
| 2024/11/13 | 3,430 | 3,445 | 3,390 | 3,415 | +10 | +0.3% | 33,000 |
| 2024/11/12 | 3,420 | 3,460 | 3,380 | 3,405 | -20 | -0.6% | 35,600 |
| 2024/11/11 | 3,360 | 3,430 | 3,355 | 3,425 | +45 | +1.3% | 30,100 |
| 2024/11/08 | 3,490 | 3,540 | 3,380 | 3,380 | -40 | -1.2% | 55,500 |
| 2024/11/07 | 3,365 | 3,475 | 3,365 | 3,420 | +95 | +2.9% | 67,000 |
| 2024/11/06 | 3,395 | 3,400 | 3,325 | 3,325 | -95 | -2.8% | 62,600 |
| 2024/11/05 | 3,340 | 3,475 | 3,325 | 3,420 | +100 | +3% | 83,900 |
| 2024/11/01 | 3,370 | 3,540 | 3,310 | 3,320 | -230 | -6.5% | 98,600 |
| 2024/10/31 | 3,505 | 3,615 | 3,475 | 3,550 | +55 | +1.6% | 74,400 |
| 2024/10/30 | 3,510 | 3,530 | 3,465 | 3,495 | -5 | -0.1% | 425,500 |
| 2024/10/29 | 3,475 | 3,510 | 3,455 | 3,500 | +5 | +0.1% | 67,300 |
| 2024/10/28 | 3,420 | 3,505 | 3,420 | 3,495 | +65 | +1.9% | 53,900 |
| 2024/10/25 | 3,455 | 3,485 | 3,405 | 3,430 | -20 | -0.6% | 37,500 |
| 2024/10/24 | 3,445 | 3,470 | 3,415 | 3,450 | -15 | -0.4% | 41,400 |
| 2024/10/23 | 3,500 | 3,505 | 3,450 | 3,465 | -40 | -1.1% | 49,400 |
| 2024/10/22 | 3,570 | 3,570 | 3,505 | 3,505 | -85 | -2.4% | 59,700 |
| 2024/10/21 | 3,630 | 3,635 | 3,575 | 3,590 | -45 | -1.2% | 42,000 |
| 2024/10/18 | 3,635 | 3,655 | 3,605 | 3,635 | ±0 | ±0% | 27,400 |
| 2024/10/17 | 3,650 | 3,650 | 3,610 | 3,635 | +10 | +0.3% | 48,900 |
| 2024/10/16 | 3,620 | 3,695 | 3,600 | 3,625 | -20 | -0.5% | 47,400 |
| 2024/10/15 | 3,635 | 3,660 | 3,610 | 3,645 | +15 | +0.4% | 53,900 |
| 2024/10/11 | 3,605 | 3,665 | 3,605 | 3,630 | +5 | +0.1% | 41,000 |
| 2024/10/10 | 3,675 | 3,690 | 3,600 | 3,625 | -30 | -0.8% | 35,200 |
| 2024/10/09 | 3,620 | 3,660 | 3,620 | 3,655 | +40 | +1.1% | 44,200 |
101～
150
件表示中 / 3705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 | 466,500円 | +2.5% | +0.6% | 2.57% | 18.96倍 | 2.02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 |
| 竹内製作 | 456,500円 | - | - | - | - | 1.26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 |
| ＦＵＪＩ | 222,100円 | +15.4% | +20.7% | 3.60% | 13.99倍 | 0.90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 |
| 平 和 | 210,200円 | +102.9% | +124.1% | 3.81% | 8.97倍 | 0.85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 |
| 椿本チ | 180,400円 | +3.9% | -9.2% | 4.43% | 9.25倍 | 0.71倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
市場注目の銘柄
チャート関連のコラム
