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 |
|---|---|---|---|---|---|---|---|
| 2016/02/12 | 1,144 | 1,170 | 1,125 | 1,126 | -21 | -1.8% | 27,000 |
| 2016/02/10 | 1,172 | 1,179 | 1,147 | 1,147 | -28 | -2.4% | 32,000 |
| 2016/02/09 | 1,179 | 1,181 | 1,167 | 1,175 | -14 | -1.2% | 34,000 |
| 2016/02/08 | 1,182 | 1,192 | 1,182 | 1,189 | +2 | +0.2% | 13,000 |
| 2016/02/05 | 1,195 | 1,195 | 1,183 | 1,187 | -8 | -0.7% | 24,000 |
| 2016/02/04 | 1,187 | 1,196 | 1,181 | 1,195 | +7 | +0.6% | 16,000 |
| 2016/02/03 | 1,203 | 1,204 | 1,181 | 1,188 | -45 | -3.6% | 44,000 |
| 2016/02/02 | 1,234 | 1,239 | 1,226 | 1,233 | -1 | -0.1% | 22,000 |
| 2016/02/01 | 1,234 | 1,240 | 1,223 | 1,234 | +30 | +2.5% | 50,000 |
| 2016/01/29 | 1,177 | 1,206 | 1,177 | 1,204 | +19 | +1.6% | 29,000 |
| 2016/01/28 | 1,190 | 1,206 | 1,185 | 1,185 | +5 | +0.4% | 26,000 |
| 2016/01/27 | 1,173 | 1,180 | 1,169 | 1,180 | +32 | +2.8% | 29,000 |
| 2016/01/26 | 1,175 | 1,175 | 1,147 | 1,148 | -29 | -2.5% | 23,000 |
| 2016/01/25 | 1,180 | 1,183 | 1,166 | 1,177 | +23 | +2% | 23,000 |
| 2016/01/22 | 1,116 | 1,154 | 1,116 | 1,154 | +49 | +4.4% | 36,000 |
| 2016/01/21 | 1,129 | 1,144 | 1,105 | 1,105 | -23 | -2% | 30,000 |
| 2016/01/20 | 1,165 | 1,165 | 1,125 | 1,128 | -19 | -1.7% | 47,000 |
| 2016/01/19 | 1,168 | 1,172 | 1,145 | 1,147 | -10 | -0.9% | 21,000 |
| 2016/01/18 | 1,146 | 1,159 | 1,134 | 1,157 | +10 | +0.9% | 13,000 |
| 2016/01/15 | 1,201 | 1,201 | 1,142 | 1,147 | -41 | -3.5% | 91,000 |
| 2016/01/14 | 1,200 | 1,200 | 1,187 | 1,188 | -18 | -1.5% | 34,000 |
| 2016/01/13 | 1,201 | 1,210 | 1,201 | 1,206 | +17 | +1.4% | 9,000 |
| 2016/01/12 | 1,218 | 1,220 | 1,189 | 1,189 | -17 | -1.4% | 39,000 |
| 2016/01/08 | 1,206 | 1,234 | 1,198 | 1,206 | +6 | +0.5% | 35,000 |
| 2016/01/07 | 1,205 | 1,213 | 1,196 | 1,200 | -17 | -1.4% | 27,000 |
| 2016/01/06 | 1,242 | 1,242 | 1,216 | 1,217 | -38 | -3% | 22,000 |
| 2016/01/05 | 1,237 | 1,266 | 1,231 | 1,255 | +27 | +2.2% | 35,000 |
| 2016/01/04 | 1,246 | 1,246 | 1,227 | 1,228 | -21 | -1.7% | 20,000 |
| 2015/12/30 | 1,253 | 1,253 | 1,249 | 1,249 | -6 | -0.5% | 23,000 |
| 2015/12/29 | 1,217 | 1,255 | 1,214 | 1,255 | +38 | +3.1% | 32,000 |
| 2015/12/28 | 1,209 | 1,218 | 1,209 | 1,217 | +14 | +1.2% | 9,000 |
| 2015/12/25 | 1,212 | 1,212 | 1,203 | 1,203 | +5 | +0.4% | 8,000 |
| 2015/12/24 | 1,208 | 1,209 | 1,197 | 1,198 | -5 | -0.4% | 19,000 |
| 2015/12/22 | 1,218 | 1,218 | 1,202 | 1,203 | -1 | -0.1% | 12,000 |
| 2015/12/21 | 1,208 | 1,210 | 1,200 | 1,204 | -11 | -0.9% | 31,000 |
| 2015/12/18 | 1,230 | 1,235 | 1,208 | 1,215 | -12 | -1% | 50,000 |
| 2015/12/17 | 1,224 | 1,235 | 1,222 | 1,227 | +9 | +0.7% | 20,000 |
| 2015/12/16 | 1,201 | 1,218 | 1,201 | 1,218 | +23 | +1.9% | 26,000 |
| 2015/12/15 | 1,212 | 1,214 | 1,188 | 1,195 | -17 | -1.4% | 25,000 |
| 2015/12/14 | 1,195 | 1,213 | 1,195 | 1,212 | -6 | -0.5% | 14,000 |
| 2015/12/11 | 1,219 | 1,232 | 1,210 | 1,218 | -31 | -2.5% | 142,000 |
| 2015/12/10 | 1,276 | 1,282 | 1,246 | 1,249 | -27 | -2.1% | 36,000 |
| 2015/12/09 | 1,276 | 1,281 | 1,273 | 1,276 | -13 | -1% | 12,000 |
| 2015/12/08 | 1,289 | 1,291 | 1,280 | 1,289 | +9 | +0.7% | 38,000 |
| 2015/12/07 | 1,272 | 1,282 | 1,269 | 1,280 | +19 | +1.5% | 35,000 |
| 2015/12/04 | 1,260 | 1,266 | 1,244 | 1,261 | -12 | -0.9% | 38,000 |
| 2015/12/03 | 1,273 | 1,278 | 1,265 | 1,273 | -11 | -0.9% | 33,000 |
| 2015/12/02 | 1,284 | 1,285 | 1,277 | 1,284 | +7 | +0.5% | 24,000 |
| 2015/12/01 | 1,272 | 1,277 | 1,268 | 1,277 | +5 | +0.4% | 16,000 |
| 2015/11/30 | 1,265 | 1,275 | 1,263 | 1,272 | -1 | -0.1% | 29,000 |
2151～
2200
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
