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 |
|---|---|---|---|---|---|---|---|
| 2016/04/25 | 1,162 | 1,170 | 1,156 | 1,169 | +7 | +0.6% | 29,000 |
| 2016/04/22 | 1,158 | 1,164 | 1,150 | 1,162 | +4 | +0.3% | 21,000 |
| 2016/04/21 | 1,142 | 1,162 | 1,142 | 1,158 | +18 | +1.6% | 29,000 |
| 2016/04/20 | 1,162 | 1,163 | 1,140 | 1,140 | -6 | -0.5% | 49,000 |
| 2016/04/19 | 1,139 | 1,152 | 1,124 | 1,146 | +16 | +1.4% | 39,000 |
| 2016/04/18 | 1,120 | 1,132 | 1,115 | 1,130 | -3 | -0.3% | 30,000 |
| 2016/04/15 | 1,138 | 1,140 | 1,117 | 1,133 | -5 | -0.4% | 17,000 |
| 2016/04/14 | 1,118 | 1,141 | 1,116 | 1,138 | +23 | +2.1% | 35,000 |
| 2016/04/13 | 1,100 | 1,117 | 1,100 | 1,115 | +15 | +1.4% | 25,000 |
| 2016/04/12 | 1,095 | 1,107 | 1,095 | 1,100 | ±0 | ±0% | 35,000 |
| 2016/04/11 | 1,097 | 1,111 | 1,089 | 1,100 | -12 | -1.1% | 30,000 |
| 2016/04/08 | 1,127 | 1,134 | 1,084 | 1,112 | -2 | -0.2% | 29,000 |
| 2016/04/07 | 1,104 | 1,127 | 1,093 | 1,114 | +10 | +0.9% | 27,000 |
| 2016/04/06 | 1,114 | 1,116 | 1,091 | 1,104 | -2 | -0.2% | 28,000 |
| 2016/04/05 | 1,144 | 1,144 | 1,106 | 1,106 | -35 | -3.1% | 40,000 |
| 2016/04/04 | 1,132 | 1,148 | 1,123 | 1,141 | +29 | +2.6% | 28,000 |
| 2016/04/01 | 1,166 | 1,166 | 1,112 | 1,112 | -44 | -3.8% | 41,000 |
| 2016/03/31 | 1,167 | 1,169 | 1,156 | 1,156 | -18 | -1.5% | 33,000 |
| 2016/03/30 | 1,185 | 1,190 | 1,174 | 1,174 | -29 | -2.4% | 55,000 |
| 2016/03/29 | 1,199 | 1,204 | 1,191 | 1,203 | -37 | -3% | 46,000 |
| 2016/03/28 | 1,246 | 1,246 | 1,227 | 1,240 | +7 | +0.6% | 67,000 |
| 2016/03/25 | 1,236 | 1,239 | 1,230 | 1,233 | +10 | +0.8% | 32,000 |
| 2016/03/24 | 1,228 | 1,231 | 1,223 | 1,223 | -5 | -0.4% | 36,000 |
| 2016/03/23 | 1,218 | 1,228 | 1,218 | 1,228 | +10 | +0.8% | 26,000 |
| 2016/03/22 | 1,213 | 1,219 | 1,213 | 1,218 | +12 | +1% | 29,000 |
| 2016/03/18 | 1,216 | 1,222 | 1,202 | 1,206 | ±0 | ±0% | 36,000 |
| 2016/03/17 | 1,219 | 1,219 | 1,202 | 1,206 | +4 | +0.3% | 29,000 |
| 2016/03/16 | 1,221 | 1,224 | 1,201 | 1,202 | -17 | -1.4% | 49,000 |
| 2016/03/15 | 1,232 | 1,232 | 1,216 | 1,219 | -13 | -1.1% | 44,000 |
| 2016/03/14 | 1,226 | 1,248 | 1,226 | 1,232 | +15 | +1.2% | 39,000 |
| 2016/03/11 | 1,197 | 1,223 | 1,197 | 1,217 | +20 | +1.7% | 42,000 |
| 2016/03/10 | 1,203 | 1,206 | 1,197 | 1,197 | -6 | -0.5% | 14,000 |
| 2016/03/09 | 1,197 | 1,205 | 1,191 | 1,203 | +7 | +0.6% | 23,000 |
| 2016/03/08 | 1,210 | 1,210 | 1,194 | 1,196 | -6 | -0.5% | 22,000 |
| 2016/03/07 | 1,193 | 1,220 | 1,191 | 1,202 | +17 | +1.4% | 42,000 |
| 2016/03/04 | 1,181 | 1,190 | 1,180 | 1,185 | -11 | -0.9% | 39,000 |
| 2016/03/03 | 1,182 | 1,196 | 1,182 | 1,196 | +6 | +0.5% | 22,000 |
| 2016/03/02 | 1,198 | 1,198 | 1,190 | 1,190 | +22 | +1.9% | 24,000 |
| 2016/03/01 | 1,170 | 1,173 | 1,160 | 1,168 | -2 | -0.2% | 34,000 |
| 2016/02/29 | 1,202 | 1,202 | 1,170 | 1,170 | -14 | -1.2% | 50,000 |
| 2016/02/26 | 1,208 | 1,220 | 1,171 | 1,184 | -26 | -2.1% | 41,000 |
| 2016/02/25 | 1,196 | 1,220 | 1,196 | 1,210 | +16 | +1.3% | 28,000 |
| 2016/02/24 | 1,151 | 1,210 | 1,151 | 1,194 | +31 | +2.7% | 71,000 |
| 2016/02/23 | 1,192 | 1,199 | 1,158 | 1,163 | -27 | -2.3% | 55,000 |
| 2016/02/22 | 1,189 | 1,194 | 1,180 | 1,190 | +6 | +0.5% | 27,000 |
| 2016/02/19 | 1,148 | 1,187 | 1,148 | 1,184 | +14 | +1.2% | 44,000 |
| 2016/02/18 | 1,166 | 1,178 | 1,161 | 1,170 | +11 | +0.9% | 24,000 |
| 2016/02/17 | 1,170 | 1,193 | 1,150 | 1,159 | -11 | -0.9% | 33,000 |
| 2016/02/16 | 1,195 | 1,209 | 1,170 | 1,170 | -24 | -2% | 33,000 |
| 2016/02/15 | 1,136 | 1,199 | 1,125 | 1,194 | +68 | +6% | 32,000 |
2101～
2150
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 | 345,000円 | +4.2% | +0.2% | 3.13% | 15.50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 | 177,400円 | +3.6% | -8.7% | 3.38% | 11.59倍 | 0.83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 | 242,700円 | +10.1% | +34.1% | 3.26% | 13.73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 | 655,000円 | -0.2% | -6.4% | 2.75% | 10.57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
