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 |
|---|---|---|---|---|---|---|---|
| 2024/02/02 | 3,240 | 3,265 | 3,210 | 3,235 | -5 | -0.2% | 53,100 |
| 2024/02/01 | 3,270 | 3,270 | 3,180 | 3,240 | -60 | -1.8% | 95,700 |
| 2024/01/31 | 3,280 | 3,300 | 3,260 | 3,300 | -5 | -0.2% | 71,100 |
| 2024/01/30 | 3,305 | 3,320 | 3,290 | 3,305 | -10 | -0.3% | 74,400 |
| 2024/01/29 | 3,275 | 3,330 | 3,275 | 3,315 | +60 | +1.8% | 45,200 |
| 2024/01/26 | 3,305 | 3,315 | 3,255 | 3,255 | -70 | -2.1% | 51,700 |
| 2024/01/25 | 3,250 | 3,345 | 3,250 | 3,325 | +55 | +1.7% | 70,100 |
| 2024/01/24 | 3,320 | 3,320 | 3,270 | 3,270 | -75 | -2.2% | 58,200 |
| 2024/01/23 | 3,355 | 3,380 | 3,330 | 3,345 | -15 | -0.4% | 50,200 |
| 2024/01/22 | 3,355 | 3,380 | 3,345 | 3,360 | +25 | +0.7% | 28,200 |
| 2024/01/19 | 3,400 | 3,400 | 3,320 | 3,335 | -25 | -0.7% | 57,300 |
| 2024/01/18 | 3,315 | 3,375 | 3,315 | 3,360 | +30 | +0.9% | 64,000 |
| 2024/01/17 | 3,365 | 3,405 | 3,330 | 3,330 | +10 | +0.3% | 64,500 |
| 2024/01/16 | 3,385 | 3,385 | 3,305 | 3,320 | -55 | -1.6% | 58,500 |
| 2024/01/15 | 3,290 | 3,395 | 3,290 | 3,375 | +90 | +2.7% | 60,400 |
| 2024/01/12 | 3,315 | 3,320 | 3,250 | 3,285 | ±0 | ±0% | 60,400 |
| 2024/01/11 | 3,300 | 3,310 | 3,280 | 3,285 | +25 | +0.8% | 58,300 |
| 2024/01/10 | 3,240 | 3,290 | 3,240 | 3,260 | +40 | +1.2% | 72,400 |
| 2024/01/09 | 3,210 | 3,245 | 3,200 | 3,220 | +30 | +0.9% | 60,500 |
| 2024/01/05 | 3,210 | 3,235 | 3,160 | 3,190 | -20 | -0.6% | 68,800 |
| 2024/01/04 | 3,285 | 3,285 | 3,170 | 3,210 | -75 | -2.3% | 96,000 |
| 2023/12/29 | 3,250 | 3,300 | 3,240 | 3,285 | +35 | +1.1% | 102,400 |
| 2023/12/28 | 3,220 | 3,265 | 3,200 | 3,250 | +25 | +0.8% | 77,400 |
| 2023/12/27 | 3,195 | 3,235 | 3,160 | 3,225 | +55 | +1.7% | 79,800 |
| 2023/12/26 | 3,105 | 3,180 | 3,085 | 3,170 | +85 | +2.8% | 88,900 |
| 2023/12/25 | 3,115 | 3,165 | 3,075 | 3,085 | +40 | +1.3% | 148,800 |
| 2023/12/22 | 3,000 | 3,050 | 3,000 | 3,045 | +53 | +1.8% | 77,300 |
| 2023/12/21 | 2,984 | 3,030 | 2,984 | 2,992 | -23 | -0.8% | 55,300 |
| 2023/12/20 | 2,998 | 3,040 | 2,995 | 3,015 | +60 | +2% | 90,900 |
| 2023/12/19 | 2,950 | 2,965 | 2,924 | 2,955 | +13 | +0.4% | 55,000 |
| 2023/12/18 | 2,942 | 2,961 | 2,899 | 2,942 | -22 | -0.7% | 40,900 |
| 2023/12/15 | 2,942 | 2,971 | 2,936 | 2,964 | +33 | +1.1% | 60,800 |
| 2023/12/14 | 3,000 | 3,000 | 2,912 | 2,931 | -50 | -1.7% | 74,900 |
| 2023/12/13 | 3,000 | 3,005 | 2,965 | 2,981 | -19 | -0.6% | 74,700 |
| 2023/12/12 | 2,983 | 3,050 | 2,976 | 3,000 | +19 | +0.6% | 102,400 |
| 2023/12/11 | 2,994 | 3,000 | 2,964 | 2,981 | +83 | +2.9% | 85,400 |
| 2023/12/08 | 2,929 | 2,931 | 2,876 | 2,898 | -35 | -1.2% | 127,600 |
| 2023/12/07 | 2,941 | 2,947 | 2,914 | 2,933 | -4 | -0.1% | 84,400 |
| 2023/12/06 | 2,836 | 2,944 | 2,836 | 2,937 | +108 | +3.8% | 102,300 |
| 2023/12/05 | 2,815 | 2,854 | 2,815 | 2,829 | -12 | -0.4% | 66,400 |
| 2023/12/04 | 2,855 | 2,855 | 2,804 | 2,841 | -16 | -0.6% | 82,500 |
| 2023/12/01 | 2,833 | 2,870 | 2,833 | 2,857 | +43 | +1.5% | 65,700 |
| 2023/11/30 | 2,802 | 2,819 | 2,784 | 2,814 | +7 | +0.2% | 84,800 |
| 2023/11/29 | 2,803 | 2,818 | 2,789 | 2,807 | +9 | +0.3% | 53,200 |
| 2023/11/28 | 2,811 | 2,822 | 2,775 | 2,798 | -26 | -0.9% | 51,900 |
| 2023/11/27 | 2,859 | 2,860 | 2,813 | 2,824 | -30 | -1.1% | 40,000 |
| 2023/11/24 | 2,867 | 2,880 | 2,835 | 2,854 | -7 | -0.2% | 48,200 |
| 2023/11/22 | 2,880 | 2,917 | 2,852 | 2,861 | -19 | -0.7% | 59,300 |
| 2023/11/21 | 2,847 | 2,887 | 2,841 | 2,880 | +24 | +0.8% | 51,600 |
| 2023/11/20 | 2,874 | 2,905 | 2,856 | 2,856 | -9 | -0.3% | 56,900 |
201～
250
件表示中 / 3588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 | 327,500円 | +4.2% | +0.2% | 3.30% | 14.71倍 | 1.52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 |
| ＣＫＤ | 245,300円 | +10.1% | +34.1% | 3.22% | 13.88倍 | 1.25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 |
| カナデビア | 93,300円 | +6.1% | -14.2% | 2.47% | 8.71倍 | 0.98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 |
| グローリー | 257,500円 | -2.8% | -50.5% | 4.19% | 11.10倍 | 0.64倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
| タダノ | 112,500円 | +3.5% | +22.2% | 2.04% | 22.01倍 | 0.76倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。１９年買収の独事業再建中 |
市場注目の銘柄
チャート関連のコラム
