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 |
|---|---|---|---|---|---|---|---|
| 2016/07/08 | 1,181 | 1,186 | 1,161 | 1,163 | -18 | -1.5% | 27,000 |
| 2016/07/07 | 1,170 | 1,184 | 1,170 | 1,181 | -19 | -1.6% | 33,000 |
| 2016/07/06 | 1,215 | 1,217 | 1,188 | 1,200 | -15 | -1.2% | 44,000 |
| 2016/07/05 | 1,223 | 1,243 | 1,211 | 1,215 | -8 | -0.7% | 42,000 |
| 2016/07/04 | 1,227 | 1,232 | 1,217 | 1,223 | +2 | +0.2% | 41,000 |
| 2016/07/01 | 1,193 | 1,221 | 1,193 | 1,221 | +55 | +4.7% | 42,000 |
| 2016/06/30 | 1,164 | 1,189 | 1,155 | 1,166 | +22 | +1.9% | 55,000 |
| 2016/06/29 | 1,146 | 1,155 | 1,139 | 1,144 | +2 | +0.2% | 68,000 |
| 2016/06/28 | 1,128 | 1,160 | 1,124 | 1,142 | +13 | +1.2% | 42,000 |
| 2016/06/27 | 1,129 | 1,159 | 1,121 | 1,129 | +21 | +1.9% | 77,000 |
| 2016/06/24 | 1,146 | 1,158 | 1,062 | 1,108 | -34 | -3% | 49,000 |
| 2016/06/23 | 1,143 | 1,144 | 1,136 | 1,142 | -1 | -0.1% | 16,000 |
| 2016/06/22 | 1,158 | 1,158 | 1,136 | 1,143 | -15 | -1.3% | 27,000 |
| 2016/06/21 | 1,131 | 1,170 | 1,131 | 1,158 | +12 | +1% | 69,000 |
| 2016/06/20 | 1,166 | 1,180 | 1,146 | 1,146 | +2 | +0.2% | 78,000 |
| 2016/06/17 | 1,198 | 1,206 | 1,144 | 1,144 | -54 | -4.5% | 91,000 |
| 2016/06/16 | 1,235 | 1,242 | 1,196 | 1,198 | -27 | -2.2% | 57,000 |
| 2016/06/15 | 1,198 | 1,235 | 1,198 | 1,225 | +29 | +2.4% | 36,000 |
| 2016/06/14 | 1,193 | 1,210 | 1,154 | 1,196 | +3 | +0.3% | 46,000 |
| 2016/06/13 | 1,222 | 1,225 | 1,192 | 1,193 | -56 | -4.5% | 44,000 |
| 2016/06/10 | 1,239 | 1,260 | 1,232 | 1,249 | ±0 | ±0% | 60,000 |
| 2016/06/09 | 1,264 | 1,265 | 1,247 | 1,249 | -17 | -1.3% | 25,000 |
| 2016/06/08 | 1,264 | 1,272 | 1,252 | 1,266 | +2 | +0.2% | 33,000 |
| 2016/06/07 | 1,261 | 1,274 | 1,261 | 1,264 | +1 | +0.1% | 14,000 |
| 2016/06/06 | 1,264 | 1,268 | 1,260 | 1,263 | -6 | -0.5% | 42,000 |
| 2016/06/03 | 1,240 | 1,278 | 1,240 | 1,269 | +9 | +0.7% | 41,000 |
| 2016/06/02 | 1,279 | 1,279 | 1,260 | 1,260 | -10 | -0.8% | 27,000 |
| 2016/06/01 | 1,283 | 1,288 | 1,266 | 1,270 | -14 | -1.1% | 40,000 |
| 2016/05/31 | 1,265 | 1,287 | 1,260 | 1,284 | +5 | +0.4% | 154,000 |
| 2016/05/30 | 1,280 | 1,299 | 1,271 | 1,279 | +1 | +0.1% | 125,000 |
| 2016/05/27 | 1,282 | 1,287 | 1,273 | 1,278 | -4 | -0.3% | 44,000 |
| 2016/05/26 | 1,283 | 1,288 | 1,281 | 1,282 | +4 | +0.3% | 21,000 |
| 2016/05/25 | 1,280 | 1,282 | 1,273 | 1,278 | +9 | +0.7% | 41,000 |
| 2016/05/24 | 1,273 | 1,274 | 1,269 | 1,269 | -6 | -0.5% | 13,000 |
| 2016/05/23 | 1,268 | 1,275 | 1,264 | 1,275 | +6 | +0.5% | 30,000 |
| 2016/05/20 | 1,269 | 1,274 | 1,253 | 1,269 | -4 | -0.3% | 45,000 |
| 2016/05/19 | 1,260 | 1,273 | 1,260 | 1,273 | +13 | +1% | 29,000 |
| 2016/05/18 | 1,266 | 1,266 | 1,251 | 1,260 | -4 | -0.3% | 33,000 |
| 2016/05/17 | 1,275 | 1,275 | 1,254 | 1,264 | -4 | -0.3% | 26,000 |
| 2016/05/16 | 1,231 | 1,269 | 1,231 | 1,268 | +37 | +3% | 19,000 |
| 2016/05/13 | 1,251 | 1,260 | 1,226 | 1,231 | -20 | -1.6% | 49,000 |
| 2016/05/12 | 1,264 | 1,264 | 1,231 | 1,251 | -4 | -0.3% | 41,000 |
| 2016/05/11 | 1,270 | 1,270 | 1,245 | 1,255 | -15 | -1.2% | 49,000 |
| 2016/05/10 | 1,243 | 1,270 | 1,235 | 1,270 | +48 | +3.9% | 79,000 |
| 2016/05/09 | 1,241 | 1,246 | 1,213 | 1,222 | -24 | -1.9% | 38,000 |
| 2016/05/06 | 1,235 | 1,254 | 1,234 | 1,246 | +39 | +3.2% | 141,000 |
| 2016/05/02 | 1,183 | 1,225 | 1,180 | 1,207 | +54 | +4.7% | 94,000 |
| 2016/04/28 | 1,167 | 1,175 | 1,127 | 1,153 | -14 | -1.2% | 32,000 |
| 2016/04/27 | 1,168 | 1,168 | 1,163 | 1,167 | +5 | +0.4% | 21,000 |
| 2016/04/26 | 1,161 | 1,166 | 1,156 | 1,162 | -7 | -0.6% | 15,000 |
2051～
2100
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 | 341,000円 | +4.2% | +0.2% | 3.17% | 15.32倍 | 1.58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 | 241,000円 | +10.1% | +34.1% | 3.28% | 13.63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 | 660,000円 | -0.2% | -6.4% | 2.73% | 10.65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 | 94,400円 | +6.1% | -14.2% | 2.44% | 8.82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
