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 |
|---|---|---|---|---|---|---|---|
| 2015/02/04 | 1,293 | 1,317 | 1,293 | 1,309 | +26 | +2% | 38,000 |
| 2015/02/03 | 1,280 | 1,329 | 1,277 | 1,283 | -1 | -0.1% | 46,000 |
| 2015/02/02 | 1,272 | 1,290 | 1,272 | 1,284 | +1 | +0.1% | 13,000 |
| 2015/01/30 | 1,278 | 1,290 | 1,271 | 1,283 | +26 | +2.1% | 90,000 |
| 2015/01/29 | 1,222 | 1,260 | 1,219 | 1,257 | +34 | +2.8% | 81,000 |
| 2015/01/28 | 1,208 | 1,223 | 1,208 | 1,223 | +6 | +0.5% | 28,000 |
| 2015/01/27 | 1,206 | 1,217 | 1,205 | 1,217 | +11 | +0.9% | 23,000 |
| 2015/01/26 | 1,201 | 1,206 | 1,200 | 1,206 | +4 | +0.3% | 28,000 |
| 2015/01/23 | 1,206 | 1,208 | 1,201 | 1,202 | -2 | -0.2% | 41,000 |
| 2015/01/22 | 1,216 | 1,217 | 1,204 | 1,204 | -12 | -1% | 47,000 |
| 2015/01/21 | 1,218 | 1,225 | 1,214 | 1,216 | -16 | -1.3% | 45,000 |
| 2015/01/20 | 1,216 | 1,232 | 1,210 | 1,232 | +22 | +1.8% | 43,000 |
| 2015/01/19 | 1,207 | 1,212 | 1,202 | 1,210 | +9 | +0.7% | 14,000 |
| 2015/01/16 | 1,212 | 1,212 | 1,198 | 1,201 | -11 | -0.9% | 26,000 |
| 2015/01/15 | 1,201 | 1,212 | 1,201 | 1,212 | +12 | +1% | 16,000 |
| 2015/01/14 | 1,218 | 1,218 | 1,200 | 1,200 | -25 | -2% | 29,000 |
| 2015/01/13 | 1,210 | 1,225 | 1,202 | 1,225 | +5 | +0.4% | 26,000 |
| 2015/01/09 | 1,222 | 1,230 | 1,217 | 1,220 | -3 | -0.2% | 32,000 |
| 2015/01/08 | 1,218 | 1,229 | 1,218 | 1,223 | +9 | +0.7% | 19,000 |
| 2015/01/07 | 1,213 | 1,220 | 1,213 | 1,214 | -5 | -0.4% | 15,000 |
| 2015/01/06 | 1,233 | 1,233 | 1,219 | 1,219 | -9 | -0.7% | 32,000 |
| 2015/01/05 | 1,238 | 1,238 | 1,228 | 1,228 | -7 | -0.6% | 29,000 |
| 2014/12/30 | 1,228 | 1,236 | 1,228 | 1,235 | ±0 | ±0% | 28,000 |
| 2014/12/29 | 1,234 | 1,235 | 1,226 | 1,235 | +7 | +0.6% | 33,000 |
| 2014/12/26 | 1,225 | 1,230 | 1,222 | 1,228 | +6 | +0.5% | 22,000 |
| 2014/12/25 | 1,224 | 1,224 | 1,215 | 1,222 | ±0 | ±0% | 20,000 |
| 2014/12/24 | 1,223 | 1,226 | 1,215 | 1,222 | +3 | +0.2% | 27,000 |
| 2014/12/22 | 1,224 | 1,224 | 1,208 | 1,219 | ±0 | ±0% | 32,000 |
| 2014/12/19 | 1,198 | 1,220 | 1,198 | 1,219 | +26 | +2.2% | 37,000 |
| 2014/12/18 | 1,198 | 1,205 | 1,192 | 1,193 | +21 | +1.8% | 23,000 |
| 2014/12/17 | 1,165 | 1,200 | 1,165 | 1,172 | -9 | -0.8% | 44,000 |
| 2014/12/16 | 1,180 | 1,183 | 1,164 | 1,181 | -6 | -0.5% | 71,000 |
| 2014/12/15 | 1,202 | 1,219 | 1,187 | 1,187 | -19 | -1.6% | 36,000 |
| 2014/12/12 | 1,208 | 1,229 | 1,205 | 1,206 | -4 | -0.3% | 89,000 |
| 2014/12/11 | 1,220 | 1,235 | 1,210 | 1,210 | -19 | -1.5% | 46,000 |
| 2014/12/10 | 1,226 | 1,236 | 1,225 | 1,229 | -3 | -0.2% | 48,000 |
| 2014/12/09 | 1,222 | 1,237 | 1,222 | 1,232 | +7 | +0.6% | 26,000 |
| 2014/12/08 | 1,240 | 1,240 | 1,224 | 1,225 | -2 | -0.2% | 44,000 |
| 2014/12/05 | 1,228 | 1,232 | 1,221 | 1,227 | -9 | -0.7% | 55,000 |
| 2014/12/04 | 1,234 | 1,237 | 1,229 | 1,236 | +2 | +0.2% | 45,000 |
| 2014/12/03 | 1,228 | 1,236 | 1,227 | 1,234 | +3 | +0.2% | 24,000 |
| 2014/12/02 | 1,220 | 1,234 | 1,210 | 1,231 | +16 | +1.3% | 44,000 |
| 2014/12/01 | 1,211 | 1,219 | 1,208 | 1,215 | -6 | -0.5% | 40,000 |
| 2014/11/28 | 1,213 | 1,226 | 1,213 | 1,221 | +8 | +0.7% | 49,000 |
| 2014/11/27 | 1,228 | 1,231 | 1,213 | 1,213 | -23 | -1.9% | 43,000 |
| 2014/11/26 | 1,225 | 1,236 | 1,224 | 1,236 | ±0 | ±0% | 31,000 |
| 2014/11/25 | 1,225 | 1,240 | 1,225 | 1,236 | +11 | +0.9% | 20,000 |
| 2014/11/21 | 1,217 | 1,226 | 1,212 | 1,225 | +11 | +0.9% | 30,000 |
| 2014/11/20 | 1,220 | 1,232 | 1,212 | 1,214 | -10 | -0.8% | 42,000 |
| 2014/11/19 | 1,241 | 1,241 | 1,224 | 1,224 | -23 | -1.8% | 26,000 |
2401～
2450
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
