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 |
|---|---|---|---|---|---|---|---|
| 2016/12/06 | 1,440 | 1,440 | 1,412 | 1,418 | -22 | -1.5% | 73,000 |
| 2016/12/05 | 1,418 | 1,451 | 1,414 | 1,440 | +11 | +0.8% | 99,000 |
| 2016/12/02 | 1,386 | 1,429 | 1,375 | 1,429 | +43 | +3.1% | 115,000 |
| 2016/12/01 | 1,355 | 1,389 | 1,351 | 1,386 | +40 | +3% | 65,000 |
| 2016/11/30 | 1,356 | 1,356 | 1,338 | 1,346 | +3 | +0.2% | 57,000 |
| 2016/11/29 | 1,338 | 1,358 | 1,326 | 1,343 | +5 | +0.4% | 89,000 |
| 2016/11/28 | 1,322 | 1,342 | 1,304 | 1,338 | +16 | +1.2% | 74,000 |
| 2016/11/25 | 1,310 | 1,330 | 1,310 | 1,322 | +13 | +1% | 66,000 |
| 2016/11/24 | 1,304 | 1,309 | 1,300 | 1,309 | +11 | +0.8% | 20,000 |
| 2016/11/22 | 1,298 | 1,302 | 1,291 | 1,298 | +3 | +0.2% | 34,000 |
| 2016/11/21 | 1,291 | 1,295 | 1,281 | 1,295 | +4 | +0.3% | 27,000 |
| 2016/11/18 | 1,288 | 1,296 | 1,273 | 1,291 | +11 | +0.9% | 47,000 |
| 2016/11/17 | 1,291 | 1,291 | 1,271 | 1,280 | -16 | -1.2% | 21,000 |
| 2016/11/16 | 1,270 | 1,298 | 1,270 | 1,296 | +18 | +1.4% | 58,000 |
| 2016/11/15 | 1,273 | 1,278 | 1,255 | 1,278 | +10 | +0.8% | 41,000 |
| 2016/11/14 | 1,267 | 1,275 | 1,255 | 1,268 | +5 | +0.4% | 52,000 |
| 2016/11/11 | 1,268 | 1,273 | 1,239 | 1,263 | +4 | +0.3% | 65,000 |
| 2016/11/10 | 1,278 | 1,293 | 1,251 | 1,259 | +11 | +0.9% | 49,000 |
| 2016/11/09 | 1,298 | 1,298 | 1,220 | 1,248 | -49 | -3.8% | 60,000 |
| 2016/11/08 | 1,293 | 1,299 | 1,289 | 1,297 | ±0 | ±0% | 52,000 |
| 2016/11/07 | 1,310 | 1,310 | 1,292 | 1,297 | -6 | -0.5% | 55,000 |
| 2016/11/04 | 1,280 | 1,305 | 1,266 | 1,303 | +4 | +0.3% | 76,000 |
| 2016/11/02 | 1,274 | 1,305 | 1,266 | 1,299 | +19 | +1.5% | 125,000 |
| 2016/11/01 | 1,275 | 1,280 | 1,265 | 1,280 | +14 | +1.1% | 67,000 |
| 2016/10/31 | 1,255 | 1,269 | 1,241 | 1,266 | +16 | +1.3% | 61,000 |
| 2016/10/28 | 1,235 | 1,250 | 1,234 | 1,250 | +15 | +1.2% | 68,000 |
| 2016/10/27 | 1,239 | 1,239 | 1,230 | 1,235 | -6 | -0.5% | 34,000 |
| 2016/10/26 | 1,231 | 1,241 | 1,230 | 1,241 | +4 | +0.3% | 95,000 |
| 2016/10/25 | 1,252 | 1,261 | 1,230 | 1,237 | -14 | -1.1% | 87,000 |
| 2016/10/24 | 1,237 | 1,251 | 1,232 | 1,251 | +2 | +0.2% | 80,000 |
| 2016/10/21 | 1,237 | 1,249 | 1,235 | 1,249 | +13 | +1.1% | 44,000 |
| 2016/10/20 | 1,240 | 1,240 | 1,236 | 1,236 | -8 | -0.6% | 31,000 |
| 2016/10/19 | 1,240 | 1,244 | 1,235 | 1,244 | +2 | +0.2% | 18,000 |
| 2016/10/18 | 1,256 | 1,256 | 1,240 | 1,242 | -12 | -1% | 25,000 |
| 2016/10/17 | 1,267 | 1,269 | 1,254 | 1,254 | -16 | -1.3% | 9,000 |
| 2016/10/14 | 1,258 | 1,271 | 1,256 | 1,270 | +12 | +1% | 19,000 |
| 2016/10/13 | 1,241 | 1,265 | 1,232 | 1,258 | +22 | +1.8% | 41,000 |
| 2016/10/12 | 1,244 | 1,246 | 1,228 | 1,236 | -8 | -0.6% | 26,000 |
| 2016/10/11 | 1,250 | 1,250 | 1,200 | 1,244 | +2 | +0.2% | 46,000 |
| 2016/10/07 | 1,240 | 1,257 | 1,233 | 1,242 | -7 | -0.6% | 33,000 |
| 2016/10/06 | 1,259 | 1,278 | 1,243 | 1,249 | -10 | -0.8% | 52,000 |
| 2016/10/05 | 1,280 | 1,280 | 1,231 | 1,259 | -12 | -0.9% | 81,000 |
| 2016/10/04 | 1,237 | 1,271 | 1,225 | 1,271 | +40 | +3.2% | 78,000 |
| 2016/10/03 | 1,239 | 1,240 | 1,223 | 1,231 | +14 | +1.2% | 29,000 |
| 2016/09/30 | 1,212 | 1,229 | 1,212 | 1,217 | -20 | -1.6% | 33,000 |
| 2016/09/29 | 1,234 | 1,240 | 1,227 | 1,237 | +12 | +1% | 27,000 |
| 2016/09/28 | 1,226 | 1,227 | 1,220 | 1,225 | -1 | -0.1% | 31,000 |
| 2016/09/27 | 1,179 | 1,226 | 1,174 | 1,226 | +33 | +2.8% | 52,000 |
| 2016/09/26 | 1,184 | 1,194 | 1,179 | 1,193 | +9 | +0.8% | 48,000 |
| 2016/09/23 | 1,181 | 1,184 | 1,161 | 1,184 | -8 | -0.7% | 30,000 |
1951～
2000
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 | 343,000円 | +4.2% | +0.2% | 3.15% | 15.41倍 | 1.59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 | 174,600円 | +3.6% | -8.7% | 3.44% | 11.40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 | 241,300円 | +10.1% | +34.1% | 3.27% | 13.65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 | 661,000円 | -0.2% | -6.4% | 2.72% | 10.67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 | 94,200円 | +6.1% | -14.2% | 2.44% | 8.80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
