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 |
|---|---|---|---|---|---|---|---|
| 2014/09/03 | 1,216 | 1,225 | 1,214 | 1,223 | +1 | +0.1% | 44,000 |
| 2014/09/02 | 1,232 | 1,232 | 1,222 | 1,222 | -1 | -0.1% | 24,000 |
| 2014/09/01 | 1,221 | 1,223 | 1,213 | 1,223 | +14 | +1.2% | 72,000 |
| 2014/08/29 | 1,190 | 1,210 | 1,190 | 1,209 | +10 | +0.8% | 49,000 |
| 2014/08/28 | 1,191 | 1,199 | 1,188 | 1,199 | +2 | +0.2% | 34,000 |
| 2014/08/27 | 1,194 | 1,197 | 1,190 | 1,197 | +7 | +0.6% | 17,000 |
| 2014/08/26 | 1,195 | 1,198 | 1,190 | 1,190 | -5 | -0.4% | 22,000 |
| 2014/08/25 | 1,200 | 1,202 | 1,194 | 1,195 | ±0 | ±0% | 40,000 |
| 2014/08/22 | 1,195 | 1,195 | 1,187 | 1,195 | ±0 | ±0% | 40,000 |
| 2014/08/21 | 1,190 | 1,196 | 1,185 | 1,195 | +6 | +0.5% | 39,000 |
| 2014/08/20 | 1,198 | 1,200 | 1,187 | 1,189 | -6 | -0.5% | 43,000 |
| 2014/08/19 | 1,199 | 1,199 | 1,183 | 1,195 | +13 | +1.1% | 17,000 |
| 2014/08/18 | 1,187 | 1,197 | 1,178 | 1,182 | +6 | +0.5% | 25,000 |
| 2014/08/15 | 1,171 | 1,183 | 1,171 | 1,176 | +6 | +0.5% | 37,000 |
| 2014/08/14 | 1,160 | 1,173 | 1,160 | 1,170 | +1 | +0.1% | 12,000 |
| 2014/08/13 | 1,168 | 1,180 | 1,167 | 1,169 | ±0 | ±0% | 36,000 |
| 2014/08/12 | 1,163 | 1,171 | 1,160 | 1,169 | +13 | +1.1% | 28,000 |
| 2014/08/11 | 1,160 | 1,162 | 1,146 | 1,156 | +19 | +1.7% | 24,000 |
| 2014/08/08 | 1,145 | 1,151 | 1,132 | 1,137 | -8 | -0.7% | 74,000 |
| 2014/08/07 | 1,150 | 1,159 | 1,116 | 1,145 | -15 | -1.3% | 64,000 |
| 2014/08/06 | 1,163 | 1,180 | 1,160 | 1,160 | -11 | -0.9% | 66,000 |
| 2014/08/05 | 1,189 | 1,192 | 1,171 | 1,171 | -12 | -1% | 122,000 |
| 2014/08/04 | 1,175 | 1,185 | 1,175 | 1,183 | +15 | +1.3% | 75,000 |
| 2014/08/01 | 1,156 | 1,169 | 1,147 | 1,168 | ±0 | ±0% | 68,000 |
| 2014/07/31 | 1,175 | 1,179 | 1,168 | 1,168 | -7 | -0.6% | 36,000 |
| 2014/07/30 | 1,180 | 1,182 | 1,169 | 1,175 | +12 | +1% | 160,000 |
| 2014/07/29 | 1,155 | 1,179 | 1,155 | 1,163 | +18 | +1.6% | 143,000 |
| 2014/07/28 | 1,127 | 1,146 | 1,127 | 1,145 | -1 | -0.1% | 55,000 |
| 2014/07/25 | 1,122 | 1,146 | 1,122 | 1,146 | +24 | +2.1% | 47,000 |
| 2014/07/24 | 1,115 | 1,130 | 1,112 | 1,122 | +5 | +0.4% | 53,000 |
| 2014/07/23 | 1,116 | 1,120 | 1,114 | 1,117 | +1 | +0.1% | 24,000 |
| 2014/07/22 | 1,112 | 1,120 | 1,105 | 1,116 | -1 | -0.1% | 77,000 |
| 2014/07/18 | 1,107 | 1,117 | 1,102 | 1,117 | +9 | +0.8% | 44,000 |
| 2014/07/17 | 1,111 | 1,117 | 1,108 | 1,108 | -3 | -0.3% | 16,000 |
| 2014/07/16 | 1,119 | 1,119 | 1,110 | 1,111 | ±0 | ±0% | 25,000 |
| 2014/07/15 | 1,110 | 1,114 | 1,109 | 1,111 | +2 | +0.2% | 24,000 |
| 2014/07/14 | 1,106 | 1,111 | 1,106 | 1,109 | +9 | +0.8% | 18,000 |
| 2014/07/11 | 1,105 | 1,105 | 1,097 | 1,100 | -5 | -0.5% | 28,000 |
| 2014/07/10 | 1,115 | 1,115 | 1,105 | 1,105 | -8 | -0.7% | 32,000 |
| 2014/07/09 | 1,110 | 1,113 | 1,110 | 1,113 | -5 | -0.4% | 16,000 |
| 2014/07/08 | 1,122 | 1,125 | 1,117 | 1,118 | -10 | -0.9% | 30,000 |
| 2014/07/07 | 1,139 | 1,139 | 1,128 | 1,128 | -10 | -0.9% | 31,000 |
| 2014/07/04 | 1,126 | 1,138 | 1,123 | 1,138 | +12 | +1.1% | 46,000 |
| 2014/07/03 | 1,134 | 1,134 | 1,126 | 1,126 | -11 | -1% | 33,000 |
| 2014/07/02 | 1,141 | 1,142 | 1,136 | 1,137 | -5 | -0.4% | 29,000 |
| 2014/07/01 | 1,144 | 1,153 | 1,139 | 1,142 | +1 | +0.1% | 38,000 |
| 2014/06/30 | 1,131 | 1,146 | 1,128 | 1,141 | +13 | +1.2% | 34,000 |
| 2014/06/27 | 1,136 | 1,136 | 1,121 | 1,128 | -8 | -0.7% | 31,000 |
| 2014/06/26 | 1,135 | 1,140 | 1,131 | 1,136 | -1 | -0.1% | 34,000 |
| 2014/06/25 | 1,137 | 1,141 | 1,128 | 1,137 | ±0 | ±0% | 35,000 |
2501～
2550
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
