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 |
|---|---|---|---|---|---|---|---|
| 2015/07/01 | 1,311 | 1,311 | 1,295 | 1,300 | -10 | -0.8% | 16,000 |
| 2015/06/30 | 1,287 | 1,310 | 1,281 | 1,310 | +34 | +2.7% | 84,000 |
| 2015/06/29 | 1,272 | 1,298 | 1,272 | 1,276 | -24 | -1.8% | 46,000 |
| 2015/06/26 | 1,294 | 1,301 | 1,294 | 1,300 | +5 | +0.4% | 25,000 |
| 2015/06/25 | 1,296 | 1,303 | 1,294 | 1,295 | -7 | -0.5% | 30,000 |
| 2015/06/24 | 1,302 | 1,304 | 1,298 | 1,302 | ±0 | ±0% | 48,000 |
| 2015/06/23 | 1,300 | 1,302 | 1,290 | 1,302 | +14 | +1.1% | 64,000 |
| 2015/06/22 | 1,289 | 1,294 | 1,278 | 1,288 | +4 | +0.3% | 48,000 |
| 2015/06/19 | 1,287 | 1,287 | 1,272 | 1,284 | +16 | +1.3% | 45,000 |
| 2015/06/18 | 1,291 | 1,291 | 1,268 | 1,268 | -13 | -1% | 24,000 |
| 2015/06/17 | 1,291 | 1,295 | 1,275 | 1,281 | -7 | -0.5% | 36,000 |
| 2015/06/16 | 1,295 | 1,295 | 1,285 | 1,288 | -12 | -0.9% | 41,000 |
| 2015/06/15 | 1,307 | 1,308 | 1,297 | 1,300 | -17 | -1.3% | 43,000 |
| 2015/06/12 | 1,318 | 1,318 | 1,314 | 1,317 | +4 | +0.3% | 77,000 |
| 2015/06/11 | 1,308 | 1,313 | 1,306 | 1,313 | +13 | +1% | 56,000 |
| 2015/06/10 | 1,302 | 1,307 | 1,300 | 1,300 | -4 | -0.3% | 42,000 |
| 2015/06/09 | 1,311 | 1,312 | 1,303 | 1,304 | -9 | -0.7% | 41,000 |
| 2015/06/08 | 1,313 | 1,317 | 1,310 | 1,313 | +1 | +0.1% | 11,000 |
| 2015/06/05 | 1,307 | 1,316 | 1,301 | 1,312 | +2 | +0.2% | 92,000 |
| 2015/06/04 | 1,309 | 1,310 | 1,305 | 1,310 | -2 | -0.2% | 34,000 |
| 2015/06/03 | 1,304 | 1,317 | 1,302 | 1,312 | +6 | +0.5% | 57,000 |
| 2015/06/02 | 1,306 | 1,307 | 1,302 | 1,306 | +5 | +0.4% | 52,000 |
| 2015/06/01 | 1,310 | 1,310 | 1,298 | 1,301 | -2 | -0.2% | 78,000 |
| 2015/05/29 | 1,306 | 1,308 | 1,300 | 1,303 | -9 | -0.7% | 53,000 |
| 2015/05/28 | 1,316 | 1,320 | 1,303 | 1,312 | -3 | -0.2% | 49,000 |
| 2015/05/27 | 1,313 | 1,319 | 1,310 | 1,315 | -1 | -0.1% | 46,000 |
| 2015/05/26 | 1,317 | 1,325 | 1,314 | 1,316 | ±0 | ±0% | 32,000 |
| 2015/05/25 | 1,328 | 1,328 | 1,314 | 1,316 | -7 | -0.5% | 43,000 |
| 2015/05/22 | 1,322 | 1,323 | 1,313 | 1,323 | +8 | +0.6% | 48,000 |
| 2015/05/21 | 1,310 | 1,324 | 1,308 | 1,315 | +8 | +0.6% | 78,000 |
| 2015/05/20 | 1,300 | 1,307 | 1,299 | 1,307 | +7 | +0.5% | 45,000 |
| 2015/05/19 | 1,301 | 1,303 | 1,298 | 1,300 | -2 | -0.2% | 26,000 |
| 2015/05/18 | 1,301 | 1,317 | 1,291 | 1,302 | +1 | +0.1% | 51,000 |
| 2015/05/15 | 1,300 | 1,330 | 1,292 | 1,301 | -2 | -0.2% | 39,000 |
| 2015/05/14 | 1,300 | 1,307 | 1,298 | 1,303 | +1 | +0.1% | 53,000 |
| 2015/05/13 | 1,307 | 1,318 | 1,301 | 1,302 | -20 | -1.5% | 38,000 |
| 2015/05/12 | 1,316 | 1,323 | 1,315 | 1,322 | -2 | -0.2% | 38,000 |
| 2015/05/11 | 1,331 | 1,332 | 1,316 | 1,324 | ±0 | ±0% | 59,000 |
| 2015/05/08 | 1,330 | 1,343 | 1,321 | 1,324 | -18 | -1.3% | 35,000 |
| 2015/05/07 | 1,319 | 1,342 | 1,298 | 1,342 | +53 | +4.1% | 81,000 |
| 2015/05/01 | 1,350 | 1,360 | 1,283 | 1,289 | -63 | -4.7% | 95,000 |
| 2015/04/30 | 1,390 | 1,390 | 1,343 | 1,352 | -27 | -2% | 99,000 |
| 2015/04/28 | 1,376 | 1,386 | 1,374 | 1,379 | -8 | -0.6% | 54,000 |
| 2015/04/27 | 1,382 | 1,389 | 1,373 | 1,387 | +13 | +0.9% | 17,000 |
| 2015/04/24 | 1,374 | 1,382 | 1,370 | 1,374 | -13 | -0.9% | 35,000 |
| 2015/04/23 | 1,382 | 1,391 | 1,375 | 1,387 | -4 | -0.3% | 32,000 |
| 2015/04/22 | 1,377 | 1,392 | 1,377 | 1,391 | -6 | -0.4% | 29,000 |
| 2015/04/21 | 1,383 | 1,397 | 1,378 | 1,397 | +4 | +0.3% | 19,000 |
| 2015/04/20 | 1,379 | 1,400 | 1,352 | 1,393 | +4 | +0.3% | 65,000 |
| 2015/04/17 | 1,399 | 1,399 | 1,379 | 1,389 | -8 | -0.6% | 20,000 |
2301～
2350
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
