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 |
|---|---|---|---|---|---|---|---|
| 2015/11/27 | 1,268 | 1,278 | 1,268 | 1,273 | +5 | +0.4% | 23,000 |
| 2015/11/26 | 1,266 | 1,269 | 1,265 | 1,268 | +2 | +0.2% | 16,000 |
| 2015/11/25 | 1,284 | 1,284 | 1,264 | 1,266 | -13 | -1% | 30,000 |
| 2015/11/24 | 1,265 | 1,281 | 1,265 | 1,279 | +4 | +0.3% | 20,000 |
| 2015/11/20 | 1,290 | 1,290 | 1,263 | 1,275 | -18 | -1.4% | 54,000 |
| 2015/11/19 | 1,283 | 1,294 | 1,283 | 1,293 | +10 | +0.8% | 17,000 |
| 2015/11/18 | 1,293 | 1,293 | 1,270 | 1,283 | -5 | -0.4% | 22,000 |
| 2015/11/17 | 1,289 | 1,296 | 1,279 | 1,288 | +22 | +1.7% | 38,000 |
| 2015/11/16 | 1,273 | 1,273 | 1,258 | 1,266 | -7 | -0.5% | 15,000 |
| 2015/11/13 | 1,270 | 1,280 | 1,264 | 1,273 | -23 | -1.8% | 26,000 |
| 2015/11/12 | 1,278 | 1,297 | 1,273 | 1,296 | +21 | +1.6% | 31,000 |
| 2015/11/11 | 1,270 | 1,275 | 1,242 | 1,275 | +14 | +1.1% | 35,000 |
| 2015/11/10 | 1,257 | 1,282 | 1,257 | 1,261 | -14 | -1.1% | 31,000 |
| 2015/11/09 | 1,254 | 1,280 | 1,254 | 1,275 | +23 | +1.8% | 35,000 |
| 2015/11/06 | 1,247 | 1,254 | 1,247 | 1,252 | +9 | +0.7% | 11,000 |
| 2015/11/05 | 1,230 | 1,247 | 1,229 | 1,243 | +13 | +1.1% | 37,000 |
| 2015/11/04 | 1,214 | 1,231 | 1,210 | 1,230 | +27 | +2.2% | 41,000 |
| 2015/11/02 | 1,232 | 1,232 | 1,202 | 1,203 | -24 | -2% | 19,000 |
| 2015/10/30 | 1,228 | 1,230 | 1,222 | 1,227 | +11 | +0.9% | 77,000 |
| 2015/10/29 | 1,222 | 1,228 | 1,208 | 1,216 | +6 | +0.5% | 29,000 |
| 2015/10/28 | 1,211 | 1,211 | 1,207 | 1,210 | -1 | -0.1% | 14,000 |
| 2015/10/27 | 1,228 | 1,228 | 1,209 | 1,211 | -13 | -1.1% | 20,000 |
| 2015/10/26 | 1,221 | 1,225 | 1,216 | 1,224 | +33 | +2.8% | 23,000 |
| 2015/10/23 | 1,178 | 1,193 | 1,176 | 1,191 | +18 | +1.5% | 29,000 |
| 2015/10/22 | 1,167 | 1,174 | 1,162 | 1,173 | +6 | +0.5% | 13,000 |
| 2015/10/21 | 1,151 | 1,167 | 1,150 | 1,167 | +16 | +1.4% | 33,000 |
| 2015/10/20 | 1,153 | 1,153 | 1,150 | 1,151 | -2 | -0.2% | 13,000 |
| 2015/10/19 | 1,153 | 1,160 | 1,150 | 1,153 | -4 | -0.3% | 17,000 |
| 2015/10/16 | 1,165 | 1,165 | 1,157 | 1,157 | -2 | -0.2% | 16,000 |
| 2015/10/15 | 1,158 | 1,165 | 1,158 | 1,159 | +5 | +0.4% | 9,000 |
| 2015/10/14 | 1,162 | 1,164 | 1,152 | 1,154 | -16 | -1.4% | 26,000 |
| 2015/10/13 | 1,165 | 1,175 | 1,161 | 1,170 | ±0 | ±0% | 16,000 |
| 2015/10/09 | 1,160 | 1,170 | 1,157 | 1,170 | +18 | +1.6% | 17,000 |
| 2015/10/08 | 1,148 | 1,155 | 1,146 | 1,152 | +4 | +0.3% | 14,000 |
| 2015/10/07 | 1,144 | 1,148 | 1,137 | 1,148 | +4 | +0.3% | 52,000 |
| 2015/10/06 | 1,150 | 1,162 | 1,140 | 1,144 | +2 | +0.2% | 43,000 |
| 2015/10/05 | 1,170 | 1,170 | 1,138 | 1,142 | -13 | -1.1% | 36,000 |
| 2015/10/02 | 1,155 | 1,168 | 1,138 | 1,155 | ±0 | ±0% | 27,000 |
| 2015/10/01 | 1,133 | 1,171 | 1,126 | 1,155 | +30 | +2.7% | 46,000 |
| 2015/09/30 | 1,143 | 1,147 | 1,121 | 1,125 | -8 | -0.7% | 45,000 |
| 2015/09/29 | 1,133 | 1,141 | 1,122 | 1,133 | -10 | -0.9% | 30,000 |
| 2015/09/28 | 1,141 | 1,159 | 1,140 | 1,143 | -2 | -0.2% | 26,000 |
| 2015/09/25 | 1,128 | 1,150 | 1,127 | 1,145 | +22 | +2% | 24,000 |
| 2015/09/24 | 1,146 | 1,146 | 1,123 | 1,123 | -35 | -3% | 46,000 |
| 2015/09/18 | 1,164 | 1,164 | 1,153 | 1,158 | -6 | -0.5% | 28,000 |
| 2015/09/17 | 1,161 | 1,169 | 1,161 | 1,164 | -1 | -0.1% | 21,000 |
| 2015/09/16 | 1,163 | 1,169 | 1,156 | 1,165 | +6 | +0.5% | 18,000 |
| 2015/09/15 | 1,158 | 1,176 | 1,153 | 1,159 | +6 | +0.5% | 21,000 |
| 2015/09/14 | 1,196 | 1,202 | 1,151 | 1,153 | -59 | -4.9% | 57,000 |
| 2015/09/11 | 1,215 | 1,225 | 1,209 | 1,212 | +11 | +0.9% | 72,000 |
2201～
2250
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
