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 |
|---|---|---|---|---|---|---|---|
| 2015/09/10 | 1,190 | 1,218 | 1,182 | 1,201 | -11 | -0.9% | 17,000 |
| 2015/09/09 | 1,190 | 1,214 | 1,190 | 1,212 | +50 | +4.3% | 26,000 |
| 2015/09/08 | 1,170 | 1,170 | 1,161 | 1,162 | -13 | -1.1% | 24,000 |
| 2015/09/07 | 1,193 | 1,212 | 1,174 | 1,175 | -13 | -1.1% | 32,000 |
| 2015/09/04 | 1,196 | 1,225 | 1,184 | 1,188 | -6 | -0.5% | 37,000 |
| 2015/09/03 | 1,187 | 1,259 | 1,187 | 1,194 | +21 | +1.8% | 39,000 |
| 2015/09/02 | 1,200 | 1,232 | 1,173 | 1,173 | -31 | -2.6% | 51,000 |
| 2015/09/01 | 1,277 | 1,277 | 1,202 | 1,204 | -89 | -6.9% | 58,000 |
| 2015/08/31 | 1,267 | 1,295 | 1,223 | 1,293 | +56 | +4.5% | 60,000 |
| 2015/08/28 | 1,176 | 1,242 | 1,176 | 1,237 | +81 | +7% | 34,000 |
| 2015/08/27 | 1,190 | 1,197 | 1,156 | 1,156 | -17 | -1.4% | 45,000 |
| 2015/08/26 | 1,130 | 1,184 | 1,130 | 1,173 | +45 | +4% | 36,000 |
| 2015/08/25 | 1,126 | 1,154 | 1,116 | 1,128 | -49 | -4.2% | 40,000 |
| 2015/08/24 | 1,250 | 1,278 | 1,173 | 1,177 | -93 | -7.3% | 46,000 |
| 2015/08/21 | 1,269 | 1,293 | 1,260 | 1,270 | -9 | -0.7% | 36,000 |
| 2015/08/20 | 1,292 | 1,292 | 1,276 | 1,279 | -9 | -0.7% | 12,000 |
| 2015/08/19 | 1,308 | 1,312 | 1,281 | 1,288 | -20 | -1.5% | 30,000 |
| 2015/08/18 | 1,310 | 1,313 | 1,308 | 1,308 | +2 | +0.2% | 12,000 |
| 2015/08/17 | 1,304 | 1,306 | 1,302 | 1,306 | +2 | +0.2% | 12,000 |
| 2015/08/14 | 1,305 | 1,307 | 1,302 | 1,304 | -1 | -0.1% | 12,000 |
| 2015/08/13 | 1,315 | 1,322 | 1,303 | 1,305 | -20 | -1.5% | 39,000 |
| 2015/08/12 | 1,312 | 1,342 | 1,312 | 1,325 | +6 | +0.5% | 8,000 |
| 2015/08/11 | 1,319 | 1,350 | 1,316 | 1,319 | -18 | -1.3% | 29,000 |
| 2015/08/10 | 1,309 | 1,337 | 1,309 | 1,337 | +16 | +1.2% | 15,000 |
| 2015/08/07 | 1,303 | 1,321 | 1,303 | 1,321 | +11 | +0.8% | 16,000 |
| 2015/08/06 | 1,358 | 1,360 | 1,307 | 1,310 | -46 | -3.4% | 39,000 |
| 2015/08/05 | 1,368 | 1,368 | 1,340 | 1,356 | -15 | -1.1% | 109,000 |
| 2015/08/04 | 1,360 | 1,371 | 1,344 | 1,371 | +27 | +2% | 56,000 |
| 2015/08/03 | 1,334 | 1,350 | 1,334 | 1,344 | +3 | +0.2% | 21,000 |
| 2015/07/31 | 1,320 | 1,348 | 1,320 | 1,341 | +21 | +1.6% | 19,000 |
| 2015/07/30 | 1,325 | 1,330 | 1,308 | 1,320 | -9 | -0.7% | 148,000 |
| 2015/07/29 | 1,311 | 1,333 | 1,309 | 1,329 | +30 | +2.3% | 97,000 |
| 2015/07/28 | 1,303 | 1,306 | 1,291 | 1,299 | -9 | -0.7% | 61,000 |
| 2015/07/27 | 1,317 | 1,317 | 1,296 | 1,308 | +4 | +0.3% | 37,000 |
| 2015/07/24 | 1,307 | 1,308 | 1,304 | 1,304 | -11 | -0.8% | 17,000 |
| 2015/07/23 | 1,310 | 1,316 | 1,305 | 1,315 | +5 | +0.4% | 23,000 |
| 2015/07/22 | 1,302 | 1,316 | 1,302 | 1,310 | -9 | -0.7% | 26,000 |
| 2015/07/21 | 1,328 | 1,330 | 1,303 | 1,319 | +9 | +0.7% | 69,000 |
| 2015/07/17 | 1,311 | 1,312 | 1,291 | 1,310 | +9 | +0.7% | 32,000 |
| 2015/07/16 | 1,284 | 1,301 | 1,284 | 1,301 | +12 | +0.9% | 26,000 |
| 2015/07/15 | 1,270 | 1,293 | 1,270 | 1,289 | +19 | +1.5% | 56,000 |
| 2015/07/14 | 1,258 | 1,270 | 1,258 | 1,270 | +15 | +1.2% | 19,000 |
| 2015/07/13 | 1,258 | 1,264 | 1,253 | 1,255 | ±0 | ±0% | 21,000 |
| 2015/07/10 | 1,257 | 1,272 | 1,249 | 1,255 | -5 | -0.4% | 55,000 |
| 2015/07/09 | 1,255 | 1,278 | 1,255 | 1,260 | -16 | -1.3% | 51,000 |
| 2015/07/08 | 1,297 | 1,297 | 1,276 | 1,276 | -28 | -2.1% | 29,000 |
| 2015/07/07 | 1,294 | 1,317 | 1,294 | 1,304 | +17 | +1.3% | 22,000 |
| 2015/07/06 | 1,319 | 1,322 | 1,283 | 1,287 | -41 | -3.1% | 34,000 |
| 2015/07/03 | 1,314 | 1,332 | 1,314 | 1,328 | +7 | +0.5% | 30,000 |
| 2015/07/02 | 1,312 | 1,324 | 1,304 | 1,321 | +21 | +1.6% | 49,000 |
2251～
2300
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
