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 |
|---|---|---|---|---|---|---|---|
| 2015/04/16 | 1,400 | 1,401 | 1,390 | 1,397 | -9 | -0.6% | 20,000 |
| 2015/04/15 | 1,404 | 1,406 | 1,396 | 1,406 | +2 | +0.1% | 26,000 |
| 2015/04/14 | 1,375 | 1,404 | 1,372 | 1,404 | +24 | +1.7% | 41,000 |
| 2015/04/13 | 1,397 | 1,402 | 1,376 | 1,380 | -30 | -2.1% | 50,000 |
| 2015/04/10 | 1,424 | 1,424 | 1,391 | 1,410 | -14 | -1% | 51,000 |
| 2015/04/09 | 1,426 | 1,427 | 1,417 | 1,424 | ±0 | ±0% | 33,000 |
| 2015/04/08 | 1,426 | 1,428 | 1,418 | 1,424 | -2 | -0.1% | 60,000 |
| 2015/04/07 | 1,433 | 1,436 | 1,415 | 1,426 | +9 | +0.6% | 34,000 |
| 2015/04/06 | 1,422 | 1,422 | 1,397 | 1,417 | -3 | -0.2% | 54,000 |
| 2015/04/03 | 1,421 | 1,438 | 1,418 | 1,420 | -4 | -0.3% | 35,000 |
| 2015/04/02 | 1,410 | 1,433 | 1,392 | 1,424 | +27 | +1.9% | 97,000 |
| 2015/04/01 | 1,415 | 1,415 | 1,379 | 1,397 | -18 | -1.3% | 50,000 |
| 2015/03/31 | 1,410 | 1,430 | 1,381 | 1,415 | +35 | +2.5% | 92,000 |
| 2015/03/30 | 1,372 | 1,383 | 1,361 | 1,380 | +3 | +0.2% | 66,000 |
| 2015/03/27 | 1,391 | 1,406 | 1,372 | 1,377 | -53 | -3.7% | 63,000 |
| 2015/03/26 | 1,448 | 1,448 | 1,419 | 1,430 | -18 | -1.2% | 56,000 |
| 2015/03/25 | 1,451 | 1,451 | 1,417 | 1,448 | -7 | -0.5% | 84,000 |
| 2015/03/24 | 1,453 | 1,463 | 1,445 | 1,455 | -7 | -0.5% | 48,000 |
| 2015/03/23 | 1,412 | 1,469 | 1,412 | 1,462 | +59 | +4.2% | 99,000 |
| 2015/03/20 | 1,407 | 1,411 | 1,400 | 1,403 | +9 | +0.6% | 86,000 |
| 2015/03/19 | 1,392 | 1,401 | 1,373 | 1,394 | -17 | -1.2% | 99,000 |
| 2015/03/18 | 1,416 | 1,416 | 1,401 | 1,411 | +2 | +0.1% | 27,000 |
| 2015/03/17 | 1,412 | 1,416 | 1,407 | 1,409 | -6 | -0.4% | 62,000 |
| 2015/03/16 | 1,409 | 1,420 | 1,406 | 1,415 | +6 | +0.4% | 56,000 |
| 2015/03/13 | 1,409 | 1,420 | 1,395 | 1,409 | -4 | -0.3% | 138,000 |
| 2015/03/12 | 1,440 | 1,440 | 1,413 | 1,413 | -35 | -2.4% | 77,000 |
| 2015/03/11 | 1,417 | 1,449 | 1,417 | 1,448 | +13 | +0.9% | 54,000 |
| 2015/03/10 | 1,439 | 1,446 | 1,410 | 1,435 | +24 | +1.7% | 65,000 |
| 2015/03/09 | 1,405 | 1,421 | 1,392 | 1,411 | +3 | +0.2% | 55,000 |
| 2015/03/06 | 1,405 | 1,409 | 1,400 | 1,408 | +3 | +0.2% | 31,000 |
| 2015/03/05 | 1,405 | 1,413 | 1,382 | 1,405 | -7 | -0.5% | 35,000 |
| 2015/03/04 | 1,415 | 1,430 | 1,402 | 1,412 | -5 | -0.4% | 35,000 |
| 2015/03/03 | 1,420 | 1,420 | 1,409 | 1,417 | +7 | +0.5% | 26,000 |
| 2015/03/02 | 1,399 | 1,412 | 1,397 | 1,410 | +17 | +1.2% | 41,000 |
| 2015/02/27 | 1,384 | 1,395 | 1,380 | 1,393 | +4 | +0.3% | 39,000 |
| 2015/02/26 | 1,381 | 1,389 | 1,381 | 1,389 | +8 | +0.6% | 33,000 |
| 2015/02/25 | 1,383 | 1,387 | 1,375 | 1,381 | +18 | +1.3% | 37,000 |
| 2015/02/24 | 1,356 | 1,393 | 1,356 | 1,363 | -2 | -0.1% | 65,000 |
| 2015/02/23 | 1,384 | 1,392 | 1,356 | 1,365 | -20 | -1.4% | 51,000 |
| 2015/02/20 | 1,393 | 1,393 | 1,369 | 1,385 | -8 | -0.6% | 31,000 |
| 2015/02/19 | 1,378 | 1,393 | 1,364 | 1,393 | +15 | +1.1% | 35,000 |
| 2015/02/18 | 1,373 | 1,384 | 1,372 | 1,378 | +25 | +1.8% | 43,000 |
| 2015/02/17 | 1,360 | 1,360 | 1,348 | 1,353 | +4 | +0.3% | 41,000 |
| 2015/02/16 | 1,331 | 1,352 | 1,331 | 1,349 | +13 | +1% | 44,000 |
| 2015/02/13 | 1,332 | 1,350 | 1,320 | 1,336 | +4 | +0.3% | 72,000 |
| 2015/02/12 | 1,319 | 1,335 | 1,319 | 1,332 | +17 | +1.3% | 41,000 |
| 2015/02/10 | 1,318 | 1,324 | 1,311 | 1,315 | -3 | -0.2% | 25,000 |
| 2015/02/09 | 1,315 | 1,325 | 1,315 | 1,318 | -1 | -0.1% | 22,000 |
| 2015/02/06 | 1,333 | 1,333 | 1,303 | 1,319 | -6 | -0.5% | 21,000 |
| 2015/02/05 | 1,314 | 1,325 | 1,287 | 1,325 | +16 | +1.2% | 70,000 |
2351～
2400
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
