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 |
|---|---|---|---|---|---|---|---|
| 2017/02/20 | 1,543 | 1,543 | 1,527 | 1,527 | -26 | -1.7% | 23,000 |
| 2017/02/17 | 1,561 | 1,561 | 1,512 | 1,553 | -9 | -0.6% | 28,000 |
| 2017/02/16 | 1,574 | 1,576 | 1,558 | 1,562 | -11 | -0.7% | 23,000 |
| 2017/02/15 | 1,569 | 1,581 | 1,568 | 1,573 | +5 | +0.3% | 42,000 |
| 2017/02/14 | 1,564 | 1,590 | 1,560 | 1,568 | +17 | +1.1% | 70,000 |
| 2017/02/13 | 1,550 | 1,560 | 1,545 | 1,551 | +4 | +0.3% | 56,000 |
| 2017/02/10 | 1,531 | 1,555 | 1,524 | 1,547 | +23 | +1.5% | 51,000 |
| 2017/02/09 | 1,497 | 1,527 | 1,496 | 1,524 | +22 | +1.5% | 58,000 |
| 2017/02/08 | 1,508 | 1,518 | 1,496 | 1,502 | +5 | +0.3% | 26,000 |
| 2017/02/07 | 1,514 | 1,516 | 1,497 | 1,497 | -16 | -1.1% | 47,000 |
| 2017/02/06 | 1,522 | 1,524 | 1,505 | 1,513 | -18 | -1.2% | 82,000 |
| 2017/02/03 | 1,536 | 1,536 | 1,514 | 1,531 | +11 | +0.7% | 36,000 |
| 2017/02/02 | 1,542 | 1,542 | 1,502 | 1,520 | -13 | -0.8% | 39,000 |
| 2017/02/01 | 1,537 | 1,542 | 1,513 | 1,533 | -10 | -0.6% | 61,000 |
| 2017/01/31 | 1,519 | 1,545 | 1,510 | 1,543 | +3 | +0.2% | 61,000 |
| 2017/01/30 | 1,472 | 1,545 | 1,472 | 1,540 | +78 | +5.3% | 181,000 |
| 2017/01/27 | 1,459 | 1,475 | 1,457 | 1,462 | -7 | -0.5% | 57,000 |
| 2017/01/26 | 1,446 | 1,476 | 1,446 | 1,469 | +37 | +2.6% | 73,000 |
| 2017/01/25 | 1,433 | 1,446 | 1,417 | 1,432 | +24 | +1.7% | 114,000 |
| 2017/01/24 | 1,397 | 1,411 | 1,390 | 1,408 | +8 | +0.6% | 36,000 |
| 2017/01/23 | 1,421 | 1,421 | 1,395 | 1,400 | -33 | -2.3% | 54,000 |
| 2017/01/20 | 1,433 | 1,443 | 1,415 | 1,433 | +5 | +0.4% | 40,000 |
| 2017/01/19 | 1,419 | 1,430 | 1,410 | 1,428 | +10 | +0.7% | 45,000 |
| 2017/01/18 | 1,431 | 1,433 | 1,383 | 1,418 | -11 | -0.8% | 48,000 |
| 2017/01/17 | 1,452 | 1,452 | 1,427 | 1,429 | -28 | -1.9% | 32,000 |
| 2017/01/16 | 1,480 | 1,480 | 1,454 | 1,457 | -14 | -1% | 30,000 |
| 2017/01/13 | 1,453 | 1,476 | 1,449 | 1,471 | +6 | +0.4% | 74,000 |
| 2017/01/12 | 1,453 | 1,467 | 1,433 | 1,465 | +7 | +0.5% | 81,000 |
| 2017/01/11 | 1,462 | 1,470 | 1,455 | 1,458 | -11 | -0.7% | 17,000 |
| 2017/01/10 | 1,451 | 1,470 | 1,440 | 1,469 | +18 | +1.2% | 65,000 |
| 2017/01/06 | 1,457 | 1,470 | 1,442 | 1,451 | -6 | -0.4% | 111,000 |
| 2017/01/05 | 1,450 | 1,457 | 1,446 | 1,457 | +8 | +0.6% | 55,000 |
| 2017/01/04 | 1,430 | 1,449 | 1,429 | 1,449 | +21 | +1.5% | 52,000 |
| 2016/12/30 | 1,428 | 1,432 | 1,415 | 1,428 | -1 | -0.1% | 46,000 |
| 2016/12/29 | 1,432 | 1,442 | 1,419 | 1,429 | -10 | -0.7% | 89,000 |
| 2016/12/28 | 1,418 | 1,450 | 1,418 | 1,439 | +21 | +1.5% | 33,000 |
| 2016/12/27 | 1,404 | 1,420 | 1,404 | 1,418 | +11 | +0.8% | 37,000 |
| 2016/12/26 | 1,412 | 1,418 | 1,403 | 1,407 | -8 | -0.6% | 29,000 |
| 2016/12/22 | 1,413 | 1,419 | 1,405 | 1,415 | +2 | +0.1% | 36,000 |
| 2016/12/21 | 1,443 | 1,443 | 1,405 | 1,413 | -37 | -2.6% | 52,000 |
| 2016/12/20 | 1,454 | 1,454 | 1,432 | 1,450 | ±0 | ±0% | 53,000 |
| 2016/12/19 | 1,427 | 1,450 | 1,427 | 1,450 | +9 | +0.6% | 45,000 |
| 2016/12/16 | 1,436 | 1,444 | 1,431 | 1,441 | +10 | +0.7% | 62,000 |
| 2016/12/15 | 1,435 | 1,436 | 1,422 | 1,431 | -4 | -0.3% | 44,000 |
| 2016/12/14 | 1,460 | 1,460 | 1,425 | 1,435 | -23 | -1.6% | 53,000 |
| 2016/12/13 | 1,432 | 1,463 | 1,417 | 1,458 | +31 | +2.2% | 105,000 |
| 2016/12/12 | 1,447 | 1,447 | 1,419 | 1,427 | -11 | -0.8% | 79,000 |
| 2016/12/09 | 1,420 | 1,444 | 1,420 | 1,438 | -5 | -0.3% | 95,000 |
| 2016/12/08 | 1,444 | 1,444 | 1,410 | 1,443 | +20 | +1.4% | 88,000 |
| 2016/12/07 | 1,420 | 1,427 | 1,410 | 1,423 | +5 | +0.4% | 55,000 |
1901～
1950
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 | 344,500円 | +4.2% | +0.2% | 3.13% | 15.48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 | 175,400円 | +3.6% | -8.7% | 3.42% | 11.46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 | 254,700円 | +10.1% | +34.1% | 3.10% | 14.41倍 | 1.29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 | 658,000円 | -0.2% | -6.4% | 2.74% | 10.62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 | 94,500円 | +6.1% | -14.2% | 2.43% | 8.83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
