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 |
|---|---|---|---|---|---|---|---|
| 2016/09/21 | 1,151 | 1,192 | 1,151 | 1,192 | +38 | +3.3% | 34,000 |
| 2016/09/20 | 1,153 | 1,164 | 1,152 | 1,154 | +14 | +1.2% | 48,000 |
| 2016/09/16 | 1,130 | 1,149 | 1,130 | 1,140 | +12 | +1.1% | 33,000 |
| 2016/09/15 | 1,130 | 1,132 | 1,125 | 1,128 | -6 | -0.5% | 32,000 |
| 2016/09/14 | 1,134 | 1,139 | 1,130 | 1,134 | -6 | -0.5% | 23,000 |
| 2016/09/13 | 1,148 | 1,148 | 1,136 | 1,140 | -8 | -0.7% | 18,000 |
| 2016/09/12 | 1,150 | 1,152 | 1,140 | 1,148 | -21 | -1.8% | 27,000 |
| 2016/09/09 | 1,173 | 1,193 | 1,160 | 1,169 | +9 | +0.8% | 67,000 |
| 2016/09/08 | 1,147 | 1,160 | 1,140 | 1,160 | +19 | +1.7% | 61,000 |
| 2016/09/07 | 1,138 | 1,141 | 1,138 | 1,141 | ±0 | ±0% | 26,000 |
| 2016/09/06 | 1,142 | 1,145 | 1,136 | 1,141 | -1 | -0.1% | 33,000 |
| 2016/09/05 | 1,154 | 1,154 | 1,141 | 1,142 | +11 | +1% | 49,000 |
| 2016/09/02 | 1,135 | 1,135 | 1,122 | 1,131 | +1 | +0.1% | 33,000 |
| 2016/09/01 | 1,119 | 1,130 | 1,119 | 1,130 | +12 | +1.1% | 35,000 |
| 2016/08/31 | 1,120 | 1,127 | 1,105 | 1,118 | -1 | -0.1% | 86,000 |
| 2016/08/30 | 1,122 | 1,131 | 1,118 | 1,119 | -2 | -0.2% | 30,000 |
| 2016/08/29 | 1,134 | 1,134 | 1,115 | 1,121 | +10 | +0.9% | 37,000 |
| 2016/08/26 | 1,133 | 1,133 | 1,110 | 1,111 | -29 | -2.5% | 40,000 |
| 2016/08/25 | 1,151 | 1,152 | 1,138 | 1,140 | +5 | +0.4% | 18,000 |
| 2016/08/24 | 1,134 | 1,139 | 1,124 | 1,135 | +1 | +0.1% | 20,000 |
| 2016/08/23 | 1,132 | 1,143 | 1,132 | 1,134 | -16 | -1.4% | 26,000 |
| 2016/08/22 | 1,146 | 1,150 | 1,126 | 1,150 | +20 | +1.8% | 37,000 |
| 2016/08/19 | 1,126 | 1,134 | 1,125 | 1,130 | +7 | +0.6% | 12,000 |
| 2016/08/18 | 1,141 | 1,152 | 1,123 | 1,123 | -42 | -3.6% | 50,000 |
| 2016/08/17 | 1,137 | 1,180 | 1,137 | 1,165 | +13 | +1.1% | 70,000 |
| 2016/08/16 | 1,194 | 1,194 | 1,152 | 1,152 | -43 | -3.6% | 37,000 |
| 2016/08/15 | 1,214 | 1,214 | 1,191 | 1,195 | -7 | -0.6% | 15,000 |
| 2016/08/12 | 1,219 | 1,219 | 1,199 | 1,202 | -1 | -0.1% | 24,000 |
| 2016/08/10 | 1,185 | 1,203 | 1,185 | 1,203 | +4 | +0.3% | 24,000 |
| 2016/08/09 | 1,211 | 1,211 | 1,185 | 1,199 | -2 | -0.2% | 47,000 |
| 2016/08/08 | 1,215 | 1,216 | 1,195 | 1,201 | +1 | +0.1% | 32,000 |
| 2016/08/05 | 1,254 | 1,254 | 1,200 | 1,200 | -58 | -4.6% | 138,000 |
| 2016/08/04 | 1,284 | 1,285 | 1,247 | 1,258 | -23 | -1.8% | 103,000 |
| 2016/08/03 | 1,273 | 1,288 | 1,272 | 1,281 | -1 | -0.1% | 29,000 |
| 2016/08/02 | 1,299 | 1,305 | 1,281 | 1,282 | -18 | -1.4% | 59,000 |
| 2016/08/01 | 1,302 | 1,302 | 1,290 | 1,300 | -8 | -0.6% | 148,000 |
| 2016/07/29 | 1,289 | 1,310 | 1,281 | 1,308 | +21 | +1.6% | 89,000 |
| 2016/07/28 | 1,274 | 1,287 | 1,269 | 1,287 | +21 | +1.7% | 61,000 |
| 2016/07/27 | 1,261 | 1,274 | 1,261 | 1,266 | +15 | +1.2% | 53,000 |
| 2016/07/26 | 1,260 | 1,260 | 1,250 | 1,251 | +2 | +0.2% | 49,000 |
| 2016/07/25 | 1,235 | 1,255 | 1,228 | 1,249 | +31 | +2.5% | 56,000 |
| 2016/07/22 | 1,219 | 1,228 | 1,215 | 1,218 | -6 | -0.5% | 23,000 |
| 2016/07/21 | 1,228 | 1,228 | 1,218 | 1,224 | -4 | -0.3% | 18,000 |
| 2016/07/20 | 1,236 | 1,236 | 1,218 | 1,228 | +10 | +0.8% | 67,000 |
| 2016/07/19 | 1,206 | 1,225 | 1,204 | 1,218 | +17 | +1.4% | 40,000 |
| 2016/07/15 | 1,242 | 1,242 | 1,194 | 1,201 | -30 | -2.4% | 73,000 |
| 2016/07/14 | 1,221 | 1,236 | 1,216 | 1,231 | -2 | -0.2% | 36,000 |
| 2016/07/13 | 1,209 | 1,236 | 1,201 | 1,233 | +24 | +2% | 34,000 |
| 2016/07/12 | 1,203 | 1,239 | 1,190 | 1,209 | +28 | +2.4% | 73,000 |
| 2016/07/11 | 1,188 | 1,214 | 1,173 | 1,181 | +18 | +1.5% | 51,000 |
2001～
2050
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 | 175,700円 | +3.6% | -8.7% | 3.41% | 11.48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 | 241,800円 | +10.1% | +34.1% | 3.27% | 13.68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 | 94,300円 | +6.1% | -14.2% | 2.44% | 8.81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
