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 |
|---|---|---|---|---|---|---|---|
| 2017/07/14 | 1,588 | 1,594 | 1,584 | 1,590 | +3 | +0.2% | 16,000 |
| 2017/07/13 | 1,594 | 1,594 | 1,583 | 1,587 | -7 | -0.4% | 26,000 |
| 2017/07/12 | 1,599 | 1,601 | 1,588 | 1,594 | +7 | +0.4% | 30,000 |
| 2017/07/11 | 1,591 | 1,595 | 1,578 | 1,587 | +7 | +0.4% | 64,000 |
| 2017/07/10 | 1,597 | 1,603 | 1,579 | 1,580 | -9 | -0.6% | 67,000 |
| 2017/07/07 | 1,610 | 1,611 | 1,578 | 1,589 | -27 | -1.7% | 70,000 |
| 2017/07/06 | 1,629 | 1,629 | 1,607 | 1,616 | -2 | -0.1% | 28,000 |
| 2017/07/05 | 1,637 | 1,640 | 1,618 | 1,618 | -18 | -1.1% | 67,000 |
| 2017/07/04 | 1,632 | 1,644 | 1,625 | 1,636 | +12 | +0.7% | 32,000 |
| 2017/07/03 | 1,637 | 1,640 | 1,624 | 1,624 | +2 | +0.1% | 46,000 |
| 2017/06/30 | 1,646 | 1,647 | 1,618 | 1,622 | -33 | -2% | 51,000 |
| 2017/06/29 | 1,645 | 1,670 | 1,645 | 1,655 | +13 | +0.8% | 98,000 |
| 2017/06/28 | 1,651 | 1,664 | 1,642 | 1,642 | -18 | -1.1% | 41,000 |
| 2017/06/27 | 1,650 | 1,665 | 1,643 | 1,660 | +9 | +0.5% | 47,000 |
| 2017/06/26 | 1,629 | 1,651 | 1,629 | 1,651 | +6 | +0.4% | 39,000 |
| 2017/06/23 | 1,632 | 1,648 | 1,632 | 1,645 | +9 | +0.6% | 25,000 |
| 2017/06/22 | 1,633 | 1,651 | 1,627 | 1,636 | +3 | +0.2% | 79,000 |
| 2017/06/21 | 1,634 | 1,648 | 1,628 | 1,633 | -21 | -1.3% | 24,000 |
| 2017/06/20 | 1,627 | 1,654 | 1,622 | 1,654 | +47 | +2.9% | 61,000 |
| 2017/06/19 | 1,602 | 1,619 | 1,602 | 1,607 | +6 | +0.4% | 45,000 |
| 2017/06/16 | 1,638 | 1,638 | 1,599 | 1,601 | -27 | -1.7% | 133,000 |
| 2017/06/15 | 1,614 | 1,635 | 1,614 | 1,628 | +14 | +0.9% | 52,000 |
| 2017/06/14 | 1,629 | 1,638 | 1,611 | 1,614 | -15 | -0.9% | 65,000 |
| 2017/06/13 | 1,620 | 1,633 | 1,613 | 1,629 | +21 | +1.3% | 42,000 |
| 2017/06/12 | 1,608 | 1,608 | 1,593 | 1,608 | ±0 | ±0% | 29,000 |
| 2017/06/09 | 1,611 | 1,619 | 1,596 | 1,608 | -10 | -0.6% | 93,000 |
| 2017/06/08 | 1,611 | 1,643 | 1,611 | 1,618 | +8 | +0.5% | 96,000 |
| 2017/06/07 | 1,617 | 1,629 | 1,610 | 1,610 | -6 | -0.4% | 68,000 |
| 2017/06/06 | 1,616 | 1,635 | 1,610 | 1,616 | -12 | -0.7% | 82,000 |
| 2017/06/05 | 1,646 | 1,646 | 1,620 | 1,628 | -26 | -1.6% | 68,000 |
| 2017/06/02 | 1,648 | 1,654 | 1,637 | 1,654 | +24 | +1.5% | 58,000 |
| 2017/06/01 | 1,621 | 1,635 | 1,615 | 1,630 | +20 | +1.2% | 61,000 |
| 2017/05/31 | 1,627 | 1,631 | 1,603 | 1,610 | -5 | -0.3% | 62,000 |
| 2017/05/30 | 1,619 | 1,639 | 1,610 | 1,615 | +1 | +0.1% | 70,000 |
| 2017/05/29 | 1,618 | 1,626 | 1,604 | 1,614 | -15 | -0.9% | 86,000 |
| 2017/05/26 | 1,655 | 1,655 | 1,625 | 1,629 | -16 | -1% | 37,000 |
| 2017/05/25 | 1,630 | 1,661 | 1,622 | 1,645 | +9 | +0.6% | 109,000 |
| 2017/05/24 | 1,640 | 1,646 | 1,632 | 1,636 | +2 | +0.1% | 46,000 |
| 2017/05/23 | 1,634 | 1,640 | 1,620 | 1,634 | ±0 | ±0% | 29,000 |
| 2017/05/22 | 1,624 | 1,655 | 1,624 | 1,634 | +10 | +0.6% | 43,000 |
| 2017/05/19 | 1,619 | 1,636 | 1,611 | 1,624 | -11 | -0.7% | 63,000 |
| 2017/05/18 | 1,632 | 1,639 | 1,618 | 1,635 | -4 | -0.2% | 36,000 |
| 2017/05/17 | 1,650 | 1,664 | 1,627 | 1,639 | -33 | -2% | 94,000 |
| 2017/05/16 | 1,677 | 1,680 | 1,663 | 1,672 | +3 | +0.2% | 81,000 |
| 2017/05/15 | 1,658 | 1,670 | 1,655 | 1,669 | -8 | -0.5% | 57,000 |
| 2017/05/12 | 1,687 | 1,687 | 1,650 | 1,677 | -13 | -0.8% | 40,000 |
| 2017/05/11 | 1,658 | 1,693 | 1,658 | 1,690 | +40 | +2.4% | 59,000 |
| 2017/05/10 | 1,648 | 1,660 | 1,638 | 1,650 | -8 | -0.5% | 70,000 |
| 2017/05/09 | 1,649 | 1,658 | 1,629 | 1,658 | +9 | +0.5% | 72,000 |
| 2017/05/08 | 1,635 | 1,654 | 1,627 | 1,649 | +34 | +2.1% | 165,000 |
1801～
1850
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 | 339,500円 | +4.2% | +0.2% | 3.18% | 15.25倍 | 1.57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 | 175,200円 | +3.6% | -8.7% | 3.42% | 11.44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 | 239,800円 | +10.1% | +34.1% | 3.29% | 13.57倍 | 1.22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 | 657,000円 | -0.2% | -6.4% | 2.74% | 10.60倍 | 0.71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 | 94,100円 | +6.1% | -14.2% | 2.44% | 8.79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
