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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,450 | 3,600 | 3,420 | 3,560 | +75 | +2.2% | 44,100 |
| 2024/08/20 | 3,465 | 3,505 | 3,450 | 3,485 | +20 | +0.6% | 48,500 |
| 2024/08/19 | 3,505 | 3,565 | 3,465 | 3,465 | -110 | -3.1% | 42,400 |
| 2024/08/16 | 3,555 | 3,590 | 3,530 | 3,575 | +60 | +1.7% | 35,500 |
| 2024/08/15 | 3,575 | 3,575 | 3,515 | 3,515 | -45 | -1.3% | 43,300 |
| 2024/08/14 | 3,545 | 3,595 | 3,510 | 3,560 | +65 | +1.9% | 51,800 |
| 2024/08/13 | 3,420 | 3,515 | 3,415 | 3,495 | +105 | +3.1% | 52,000 |
| 2024/08/09 | 3,430 | 3,460 | 3,310 | 3,390 | +30 | +0.9% | 67,200 |
| 2024/08/08 | 3,315 | 3,415 | 3,285 | 3,360 | -25 | -0.7% | 52,500 |
| 2024/08/07 | 3,315 | 3,510 | 3,315 | 3,385 | -15 | -0.4% | 96,400 |
| 2024/08/06 | 3,305 | 3,470 | 3,255 | 3,400 | +305 | +9.9% | 105,700 |
| 2024/08/05 | 3,325 | 3,325 | 3,005 | 3,095 | -295 | -8.7% | 267,100 |
| 2024/08/02 | 3,460 | 3,475 | 3,380 | 3,390 | -205 | -5.7% | 108,900 |
| 2024/08/01 | 3,730 | 3,775 | 3,590 | 3,595 | -205 | -5.4% | 110,600 |
| 2024/07/31 | 3,715 | 3,800 | 3,670 | 3,800 | +80 | +2.2% | 87,600 |
| 2024/07/30 | 3,700 | 3,720 | 3,655 | 3,720 | +25 | +0.7% | 172,900 |
| 2024/07/29 | 3,615 | 3,695 | 3,595 | 3,695 | +150 | +4.2% | 85,300 |
| 2024/07/26 | 3,545 | 3,590 | 3,535 | 3,545 | ±0 | ±0% | 40,700 |
| 2024/07/25 | 3,540 | 3,565 | 3,490 | 3,545 | -50 | -1.4% | 87,100 |
| 2024/07/24 | 3,615 | 3,660 | 3,590 | 3,595 | -40 | -1.1% | 72,400 |
| 2024/07/23 | 3,705 | 3,725 | 3,625 | 3,635 | -35 | -1% | 60,600 |
| 2024/07/22 | 3,705 | 3,725 | 3,645 | 3,670 | -75 | -2% | 54,600 |
| 2024/07/19 | 3,745 | 3,775 | 3,705 | 3,745 | +15 | +0.4% | 51,900 |
| 2024/07/18 | 3,710 | 3,780 | 3,710 | 3,730 | -45 | -1.2% | 39,100 |
| 2024/07/17 | 3,785 | 3,830 | 3,770 | 3,775 | +10 | +0.3% | 43,100 |
| 2024/07/16 | 3,760 | 3,810 | 3,755 | 3,765 | +5 | +0.1% | 38,400 |
| 2024/07/12 | 3,710 | 3,805 | 3,710 | 3,760 | ±0 | ±0% | 54,000 |
| 2024/07/11 | 3,785 | 3,795 | 3,735 | 3,760 | +10 | +0.3% | 56,400 |
| 2024/07/10 | 3,785 | 3,785 | 3,700 | 3,750 | +10 | +0.3% | 98,700 |
| 2024/07/09 | 3,700 | 3,765 | 3,700 | 3,740 | +40 | +1.1% | 69,500 |
| 2024/07/08 | 3,725 | 3,765 | 3,695 | 3,700 | -25 | -0.7% | 68,800 |
| 2024/07/05 | 3,870 | 3,870 | 3,725 | 3,725 | -145 | -3.7% | 58,400 |
| 2024/07/04 | 3,810 | 3,880 | 3,785 | 3,870 | +70 | +1.8% | 55,900 |
| 2024/07/03 | 3,820 | 3,845 | 3,790 | 3,800 | -20 | -0.5% | 65,900 |
| 2024/07/02 | 3,800 | 3,820 | 3,770 | 3,820 | +20 | +0.5% | 53,800 |
| 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 |
151～
200
件表示中 / 3673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 | 396,000円 | +5.4% | +2.8% | 2.83% | 17.22倍 | 1.82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 |
| オークマ | 293,500円 | -7.9% | -31.5% | 3.41% | 14.21倍 | 0.79倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
| ＦＵＪＩ | 192,500円 | -0.1% | -3.4% | 4.16% | 15.61倍 | 0.77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 |
| 椿本チ | 166,800円 | +4.2% | +2.3% | 4.80% | 8.15倍 | 0.68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 |
| ＯＳＧ | 153,300円 | +2.9% | +11.0% | 3.91% | 8.98倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
