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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 1,217 | 1,226 | 1,212 | 1,225 | +11 | +0.9% | 30,000 |
| 2014/11/20 | 1,220 | 1,232 | 1,212 | 1,214 | -10 | -0.8% | 42,000 |
| 2014/11/19 | 1,241 | 1,241 | 1,224 | 1,224 | -23 | -1.8% | 26,000 |
| 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 |
2601～
2650
件表示中 / 3742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 | 487,000円 | +2.5% | +0.6% | 2.46% | 19.80倍 | 2.11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 |
| ハーモニック | 254,700円 | +2.4% | +429.8% | 0.79% | 240.96倍 | 3.05倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| 竹内製作 | 476,000円 | -1.0% | -7.9% | 4.20% | 9.48倍 | 1.32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 |
| グローリー | 371,000円 | -7.9% | -31.4% | 3.02% | 21.13倍 | 0.90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 |
| 平 和 | 203,800円 | +102.9% | +124.1% | 3.93% | 8.70倍 | 0.82倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
市場注目の銘柄
チャート関連のコラム
