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 |
|---|---|---|---|---|---|---|---|
| 2014/06/24 | 1,128 | 1,138 | 1,128 | 1,137 | -4 | -0.4% | 42,000 |
| 2014/06/23 | 1,135 | 1,150 | 1,132 | 1,141 | +14 | +1.2% | 49,000 |
| 2014/06/20 | 1,178 | 1,178 | 1,095 | 1,127 | -46 | -3.9% | 154,000 |
| 2014/06/19 | 1,159 | 1,173 | 1,157 | 1,173 | +14 | +1.2% | 66,000 |
| 2014/06/18 | 1,148 | 1,160 | 1,147 | 1,159 | +15 | +1.3% | 46,000 |
| 2014/06/17 | 1,139 | 1,144 | 1,136 | 1,144 | +12 | +1.1% | 41,000 |
| 2014/06/16 | 1,134 | 1,134 | 1,123 | 1,132 | +8 | +0.7% | 42,000 |
| 2014/06/13 | 1,108 | 1,124 | 1,108 | 1,124 | +13 | +1.2% | 72,000 |
| 2014/06/12 | 1,108 | 1,118 | 1,106 | 1,111 | -4 | -0.4% | 42,000 |
| 2014/06/11 | 1,106 | 1,115 | 1,106 | 1,115 | +6 | +0.5% | 21,000 |
| 2014/06/10 | 1,117 | 1,117 | 1,108 | 1,109 | -8 | -0.7% | 29,000 |
| 2014/06/09 | 1,126 | 1,130 | 1,117 | 1,117 | -14 | -1.2% | 24,000 |
| 2014/06/06 | 1,128 | 1,131 | 1,122 | 1,131 | +11 | +1% | 39,000 |
| 2014/06/05 | 1,132 | 1,132 | 1,120 | 1,120 | -4 | -0.4% | 22,000 |
| 2014/06/04 | 1,116 | 1,124 | 1,116 | 1,124 | +8 | +0.7% | 31,000 |
| 2014/06/03 | 1,122 | 1,123 | 1,115 | 1,116 | -1 | -0.1% | 32,000 |
| 2014/06/02 | 1,116 | 1,118 | 1,105 | 1,117 | +8 | +0.7% | 21,000 |
| 2014/05/30 | 1,106 | 1,109 | 1,099 | 1,109 | +3 | +0.3% | 35,000 |
| 2014/05/29 | 1,106 | 1,111 | 1,105 | 1,106 | ±0 | ±0% | 28,000 |
| 2014/05/28 | 1,108 | 1,112 | 1,104 | 1,106 | -5 | -0.5% | 32,000 |
| 2014/05/27 | 1,097 | 1,112 | 1,097 | 1,111 | +14 | +1.3% | 17,000 |
| 2014/05/26 | 1,096 | 1,097 | 1,090 | 1,097 | +14 | +1.3% | 15,000 |
| 2014/05/23 | 1,084 | 1,088 | 1,080 | 1,083 | -1 | -0.1% | 20,000 |
| 2014/05/22 | 1,088 | 1,088 | 1,083 | 1,084 | +9 | +0.8% | 8,000 |
| 2014/05/21 | 1,067 | 1,075 | 1,067 | 1,075 | +8 | +0.7% | 13,000 |
| 2014/05/20 | 1,084 | 1,084 | 1,067 | 1,067 | -20 | -1.8% | 30,000 |
| 2014/05/19 | 1,075 | 1,088 | 1,075 | 1,087 | +5 | +0.5% | 12,000 |
| 2014/05/16 | 1,094 | 1,094 | 1,080 | 1,082 | -12 | -1.1% | 32,000 |
| 2014/05/15 | 1,090 | 1,095 | 1,085 | 1,094 | -2 | -0.2% | 20,000 |
| 2014/05/14 | 1,111 | 1,111 | 1,092 | 1,096 | +1 | +0.1% | 13,000 |
| 2014/05/13 | 1,086 | 1,100 | 1,086 | 1,095 | +10 | +0.9% | 15,000 |
| 2014/05/12 | 1,086 | 1,093 | 1,084 | 1,085 | -8 | -0.7% | 24,000 |
| 2014/05/09 | 1,095 | 1,103 | 1,089 | 1,093 | +5 | +0.5% | 15,000 |
| 2014/05/08 | 1,101 | 1,101 | 1,085 | 1,088 | +11 | +1% | 23,000 |
| 2014/05/07 | 1,138 | 1,138 | 1,077 | 1,077 | -60 | -5.3% | 77,000 |
| 2014/05/02 | 1,140 | 1,140 | 1,131 | 1,137 | -3 | -0.3% | 12,000 |
| 2014/05/01 | 1,137 | 1,140 | 1,130 | 1,140 | +21 | +1.9% | 46,000 |
| 2014/04/30 | 1,121 | 1,121 | 1,110 | 1,119 | -8 | -0.7% | 35,000 |
| 2014/04/28 | 1,106 | 1,127 | 1,100 | 1,127 | +21 | +1.9% | 35,000 |
| 2014/04/25 | 1,090 | 1,106 | 1,090 | 1,106 | +15 | +1.4% | 27,000 |
| 2014/04/24 | 1,096 | 1,105 | 1,091 | 1,091 | -6 | -0.5% | 15,000 |
| 2014/04/23 | 1,095 | 1,100 | 1,093 | 1,097 | +4 | +0.4% | 14,000 |
| 2014/04/22 | 1,121 | 1,121 | 1,092 | 1,093 | -21 | -1.9% | 22,000 |
| 2014/04/21 | 1,099 | 1,114 | 1,099 | 1,114 | +13 | +1.2% | 16,000 |
| 2014/04/18 | 1,093 | 1,101 | 1,093 | 1,101 | +9 | +0.8% | 14,000 |
| 2014/04/17 | 1,100 | 1,101 | 1,091 | 1,092 | -12 | -1.1% | 23,000 |
| 2014/04/16 | 1,095 | 1,104 | 1,095 | 1,104 | +9 | +0.8% | 15,000 |
| 2014/04/15 | 1,097 | 1,100 | 1,092 | 1,095 | +1 | +0.1% | 22,000 |
| 2014/04/14 | 1,085 | 1,098 | 1,085 | 1,094 | +10 | +0.9% | 9,000 |
| 2014/04/11 | 1,083 | 1,099 | 1,078 | 1,084 | -24 | -2.2% | 40,000 |
2551～
2600
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
