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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 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 |
| 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 |
2351～
2400
件表示中 / 3685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 | 415,000円 | +5.4% | +2.8% | 2.70% | 18.05倍 | 1.91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 |
| 竹内製作 | 417,500円 | - | - | - | - | 1.15倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
| ＦＵＪＩ | 203,800円 | -0.1% | -3.4% | 3.93% | 16.53倍 | 0.81倍 |
|
スマホ向けなど表面実装機世界トップ。高速機に強い。工作機械、半導体製造装置も。輸出比率大 |
| 椿本チ | 167,800円 | +4.2% | +2.3% | 4.77% | 8.20倍 | 0.69倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
| 三井Ｅ＆Ｓ | 157,800円 | -0.6% | +6.2% | 1.27% | 4.19倍 | 1.00倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
市場注目の銘柄
チャート関連のコラム
