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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 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 |
| 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 |
2451～
2500
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 | 412,500円 | +5.4% | +2.8% | 2.72% | 17.94倍 | 1.89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 | 420,500円 | - | - | - | - | 1.16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 | 204,600円 | -0.1% | -3.4% | 3.91% | 16.59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 | 167,100円 | +4.2% | +2.3% | 4.79% | 8.16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 | 157,600円 | -0.6% | +6.2% | 1.27% | 4.18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
