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 |
|---|---|---|---|---|---|---|---|
| 2017/09/27 | 1,550 | 1,557 | 1,544 | 1,557 | +2 | +0.1% | 11,000 |
| 2017/09/26 | 1,545 | 1,555 | 1,536 | 1,555 | +7 | +0.5% | 38,000 |
| 2017/09/25 | 1,526 | 1,550 | 1,526 | 1,548 | +22 | +1.4% | 78,000 |
| 2017/09/22 | 1,539 | 1,539 | 1,518 | 1,526 | ±0 | ±0% | 42,000 |
| 2017/09/21 | 1,527 | 1,538 | 1,523 | 1,526 | -6 | -0.4% | 53,000 |
| 2017/09/20 | 1,540 | 1,540 | 1,516 | 1,532 | -8 | -0.5% | 57,000 |
| 2017/09/19 | 1,527 | 1,541 | 1,514 | 1,540 | +9 | +0.6% | 71,000 |
| 2017/09/15 | 1,485 | 1,531 | 1,481 | 1,531 | +52 | +3.5% | 79,000 |
| 2017/09/14 | 1,489 | 1,495 | 1,475 | 1,479 | -10 | -0.7% | 42,000 |
| 2017/09/13 | 1,470 | 1,495 | 1,458 | 1,489 | +19 | +1.3% | 49,000 |
| 2017/09/12 | 1,468 | 1,480 | 1,468 | 1,470 | +14 | +1% | 52,000 |
| 2017/09/11 | 1,444 | 1,461 | 1,444 | 1,456 | +16 | +1.1% | 53,000 |
| 2017/09/08 | 1,439 | 1,443 | 1,433 | 1,440 | -1 | -0.1% | 72,000 |
| 2017/09/07 | 1,432 | 1,441 | 1,432 | 1,441 | +12 | +0.8% | 28,000 |
| 2017/09/06 | 1,416 | 1,431 | 1,412 | 1,429 | +13 | +0.9% | 24,000 |
| 2017/09/05 | 1,443 | 1,443 | 1,416 | 1,416 | -27 | -1.9% | 35,000 |
| 2017/09/04 | 1,457 | 1,457 | 1,434 | 1,443 | -10 | -0.7% | 40,000 |
| 2017/09/01 | 1,436 | 1,455 | 1,436 | 1,453 | +11 | +0.8% | 44,000 |
| 2017/08/31 | 1,433 | 1,444 | 1,430 | 1,442 | +7 | +0.5% | 58,000 |
| 2017/08/30 | 1,463 | 1,463 | 1,433 | 1,435 | -28 | -1.9% | 91,000 |
| 2017/08/29 | 1,450 | 1,463 | 1,448 | 1,463 | +8 | +0.5% | 24,000 |
| 2017/08/28 | 1,455 | 1,456 | 1,445 | 1,455 | -1 | -0.1% | 29,000 |
| 2017/08/25 | 1,472 | 1,472 | 1,441 | 1,456 | -21 | -1.4% | 76,000 |
| 2017/08/24 | 1,460 | 1,484 | 1,460 | 1,477 | +15 | +1% | 34,000 |
| 2017/08/23 | 1,462 | 1,470 | 1,457 | 1,462 | ±0 | ±0% | 28,000 |
| 2017/08/22 | 1,466 | 1,470 | 1,460 | 1,462 | -4 | -0.3% | 24,000 |
| 2017/08/21 | 1,461 | 1,467 | 1,453 | 1,466 | +5 | +0.3% | 35,000 |
| 2017/08/18 | 1,456 | 1,473 | 1,452 | 1,461 | +5 | +0.3% | 61,000 |
| 2017/08/17 | 1,469 | 1,476 | 1,454 | 1,456 | -13 | -0.9% | 58,000 |
| 2017/08/16 | 1,455 | 1,473 | 1,455 | 1,469 | +9 | +0.6% | 28,000 |
| 2017/08/15 | 1,448 | 1,463 | 1,443 | 1,460 | +14 | +1% | 54,000 |
| 2017/08/14 | 1,451 | 1,451 | 1,435 | 1,446 | -3 | -0.2% | 59,000 |
| 2017/08/10 | 1,484 | 1,484 | 1,442 | 1,449 | -16 | -1.1% | 73,000 |
| 2017/08/09 | 1,472 | 1,476 | 1,447 | 1,465 | -16 | -1.1% | 62,000 |
| 2017/08/08 | 1,467 | 1,482 | 1,463 | 1,481 | +15 | +1% | 48,000 |
| 2017/08/07 | 1,457 | 1,474 | 1,454 | 1,466 | +24 | +1.7% | 139,000 |
| 2017/08/04 | 1,454 | 1,461 | 1,431 | 1,442 | -15 | -1% | 139,000 |
| 2017/08/03 | 1,456 | 1,463 | 1,451 | 1,457 | -2 | -0.1% | 71,000 |
| 2017/08/02 | 1,464 | 1,467 | 1,445 | 1,459 | -9 | -0.6% | 67,000 |
| 2017/08/01 | 1,509 | 1,521 | 1,456 | 1,468 | -41 | -2.7% | 166,000 |
| 2017/07/31 | 1,598 | 1,598 | 1,502 | 1,509 | -97 | -6% | 220,000 |
| 2017/07/28 | 1,598 | 1,606 | 1,595 | 1,606 | +2 | +0.1% | 55,000 |
| 2017/07/27 | 1,625 | 1,630 | 1,592 | 1,604 | -18 | -1.1% | 106,000 |
| 2017/07/26 | 1,626 | 1,633 | 1,615 | 1,622 | +1 | +0.1% | 55,000 |
| 2017/07/25 | 1,634 | 1,634 | 1,608 | 1,621 | -2 | -0.1% | 98,000 |
| 2017/07/24 | 1,627 | 1,635 | 1,609 | 1,623 | +5 | +0.3% | 91,000 |
| 2017/07/21 | 1,608 | 1,631 | 1,607 | 1,618 | +9 | +0.6% | 62,000 |
| 2017/07/20 | 1,609 | 1,616 | 1,602 | 1,609 | +5 | +0.3% | 65,000 |
| 2017/07/19 | 1,594 | 1,607 | 1,589 | 1,604 | +22 | +1.4% | 81,000 |
| 2017/07/18 | 1,580 | 1,590 | 1,572 | 1,582 | -8 | -0.5% | 45,000 |
1751～
1800
件表示中 / 3589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 | 345,500円 | +4.2% | +0.2% | 3.13% | 15.52倍 | 1.60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 |
| ＯＳＧ | 175,600円 | +3.6% | -8.7% | 3.42% | 11.47倍 | 0.82倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
| ＣＫＤ | 242,100円 | +10.1% | +34.1% | 3.26% | 13.70倍 | 1.23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 |
| 牧野フ | 663,000円 | -0.2% | -6.4% | 2.71% | 10.70倍 | 0.72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 |
| カナデビア | 94,400円 | +6.1% | -14.2% | 2.44% | 8.82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 |
市場注目の銘柄
チャート関連のコラム
