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 |
|---|---|---|---|---|---|---|---|
| 2014/11/18 | 1,220 | 1,247 | 1,206 | 1,247 | +27 | +2.2% | 76,000 |
| 2014/11/17 | 1,241 | 1,241 | 1,220 | 1,220 | -20 | -1.6% | 22,000 |
| 2014/11/14 | 1,240 | 1,242 | 1,231 | 1,240 | ±0 | ±0% | 54,000 |
| 2014/11/13 | 1,242 | 1,242 | 1,231 | 1,240 | -2 | -0.2% | 21,000 |
| 2014/11/12 | 1,250 | 1,250 | 1,242 | 1,242 | -5 | -0.4% | 41,000 |
| 2014/11/11 | 1,248 | 1,258 | 1,247 | 1,247 | -8 | -0.6% | 24,000 |
| 2014/11/10 | 1,247 | 1,257 | 1,247 | 1,255 | +6 | +0.5% | 19,000 |
| 2014/11/07 | 1,245 | 1,250 | 1,238 | 1,249 | +4 | +0.3% | 39,000 |
| 2014/11/06 | 1,253 | 1,259 | 1,244 | 1,245 | -12 | -1% | 45,000 |
| 2014/11/05 | 1,252 | 1,261 | 1,248 | 1,257 | +14 | +1.1% | 73,000 |
| 2014/11/04 | 1,250 | 1,260 | 1,207 | 1,243 | ±0 | ±0% | 63,000 |
| 2014/10/31 | 1,185 | 1,243 | 1,185 | 1,243 | +58 | +4.9% | 55,000 |
| 2014/10/30 | 1,192 | 1,193 | 1,183 | 1,185 | -5 | -0.4% | 49,000 |
| 2014/10/29 | 1,182 | 1,190 | 1,171 | 1,190 | +24 | +2.1% | 53,000 |
| 2014/10/28 | 1,191 | 1,191 | 1,166 | 1,166 | -13 | -1.1% | 13,000 |
| 2014/10/27 | 1,198 | 1,198 | 1,174 | 1,179 | +17 | +1.5% | 36,000 |
| 2014/10/24 | 1,165 | 1,199 | 1,156 | 1,162 | +15 | +1.3% | 19,000 |
| 2014/10/23 | 1,165 | 1,165 | 1,147 | 1,147 | -11 | -0.9% | 12,000 |
| 2014/10/22 | 1,154 | 1,163 | 1,154 | 1,158 | +4 | +0.3% | 18,000 |
| 2014/10/21 | 1,162 | 1,162 | 1,146 | 1,154 | -9 | -0.8% | 26,000 |
| 2014/10/20 | 1,154 | 1,163 | 1,151 | 1,163 | +39 | +3.5% | 36,000 |
| 2014/10/17 | 1,150 | 1,154 | 1,122 | 1,124 | -28 | -2.4% | 51,000 |
| 2014/10/16 | 1,164 | 1,168 | 1,152 | 1,152 | -28 | -2.4% | 43,000 |
| 2014/10/15 | 1,170 | 1,200 | 1,166 | 1,180 | +15 | +1.3% | 29,000 |
| 2014/10/14 | 1,171 | 1,177 | 1,162 | 1,165 | -18 | -1.5% | 30,000 |
| 2014/10/10 | 1,200 | 1,200 | 1,175 | 1,183 | -24 | -2% | 32,000 |
| 2014/10/09 | 1,220 | 1,220 | 1,202 | 1,207 | -13 | -1.1% | 34,000 |
| 2014/10/08 | 1,213 | 1,221 | 1,213 | 1,220 | -17 | -1.4% | 16,000 |
| 2014/10/07 | 1,223 | 1,250 | 1,223 | 1,237 | -4 | -0.3% | 29,000 |
| 2014/10/06 | 1,245 | 1,250 | 1,240 | 1,241 | +13 | +1.1% | 36,000 |
| 2014/10/03 | 1,220 | 1,228 | 1,216 | 1,228 | +8 | +0.7% | 17,000 |
| 2014/10/02 | 1,235 | 1,239 | 1,220 | 1,220 | -18 | -1.5% | 40,000 |
| 2014/10/01 | 1,248 | 1,248 | 1,238 | 1,238 | -23 | -1.8% | 33,000 |
| 2014/09/30 | 1,268 | 1,271 | 1,257 | 1,261 | +1 | +0.1% | 64,000 |
| 2014/09/29 | 1,250 | 1,263 | 1,247 | 1,260 | +17 | +1.4% | 24,000 |
| 2014/09/26 | 1,236 | 1,249 | 1,236 | 1,243 | +1 | +0.1% | 25,000 |
| 2014/09/25 | 1,235 | 1,242 | 1,231 | 1,242 | -6 | -0.5% | 69,000 |
| 2014/09/24 | 1,240 | 1,257 | 1,238 | 1,248 | +10 | +0.8% | 24,000 |
| 2014/09/22 | 1,265 | 1,265 | 1,226 | 1,238 | -15 | -1.2% | 25,000 |
| 2014/09/19 | 1,260 | 1,262 | 1,244 | 1,253 | +9 | +0.7% | 102,000 |
| 2014/09/18 | 1,239 | 1,255 | 1,239 | 1,244 | +6 | +0.5% | 50,000 |
| 2014/09/17 | 1,246 | 1,246 | 1,236 | 1,238 | -8 | -0.6% | 33,000 |
| 2014/09/16 | 1,226 | 1,250 | 1,226 | 1,246 | +7 | +0.6% | 41,000 |
| 2014/09/12 | 1,264 | 1,264 | 1,239 | 1,239 | -25 | -2% | 87,000 |
| 2014/09/11 | 1,271 | 1,271 | 1,258 | 1,264 | -4 | -0.3% | 34,000 |
| 2014/09/10 | 1,243 | 1,270 | 1,243 | 1,268 | +22 | +1.8% | 51,000 |
| 2014/09/09 | 1,250 | 1,256 | 1,244 | 1,246 | +7 | +0.6% | 30,000 |
| 2014/09/08 | 1,240 | 1,263 | 1,229 | 1,239 | +3 | +0.2% | 65,000 |
| 2014/09/05 | 1,240 | 1,240 | 1,231 | 1,236 | +2 | +0.2% | 43,000 |
| 2014/09/04 | 1,230 | 1,234 | 1,224 | 1,234 | +11 | +0.9% | 37,000 |
2451～
2500
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
