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 |
|---|---|---|---|---|---|---|---|
| 2014/04/10 | 1,103 | 1,143 | 1,095 | 1,108 | +15 | +1.4% | 36,000 |
| 2014/04/09 | 1,100 | 1,108 | 1,093 | 1,093 | -19 | -1.7% | 53,000 |
| 2014/04/08 | 1,129 | 1,129 | 1,105 | 1,112 | -33 | -2.9% | 44,000 |
| 2014/04/07 | 1,152 | 1,152 | 1,143 | 1,145 | -9 | -0.8% | 33,000 |
| 2014/04/04 | 1,152 | 1,156 | 1,148 | 1,154 | +1 | +0.1% | 37,000 |
| 2014/04/03 | 1,134 | 1,156 | 1,134 | 1,153 | +12 | +1.1% | 63,000 |
| 2014/04/02 | 1,149 | 1,151 | 1,141 | 1,141 | -3 | -0.3% | 51,000 |
| 2014/04/01 | 1,130 | 1,145 | 1,128 | 1,144 | -1 | -0.1% | 59,000 |
| 2014/03/31 | 1,141 | 1,149 | 1,131 | 1,145 | +15 | +1.3% | 66,000 |
| 2014/03/28 | 1,119 | 1,130 | 1,107 | 1,130 | +10 | +0.9% | 65,000 |
| 2014/03/27 | 1,073 | 1,124 | 1,073 | 1,120 | -19 | -1.7% | 101,000 |
| 2014/03/26 | 1,140 | 1,154 | 1,136 | 1,139 | -1 | -0.1% | 211,000 |
| 2014/03/25 | 1,141 | 1,145 | 1,133 | 1,140 | +8 | +0.7% | 106,000 |
| 2014/03/24 | 1,126 | 1,150 | 1,126 | 1,132 | +13 | +1.2% | 101,000 |
| 2014/03/20 | 1,150 | 1,156 | 1,115 | 1,119 | -8 | -0.7% | 125,000 |
| 2014/03/19 | 1,134 | 1,141 | 1,118 | 1,127 | -18 | -1.6% | 61,000 |
| 2014/03/18 | 1,143 | 1,146 | 1,130 | 1,145 | +30 | +2.7% | 29,000 |
| 2014/03/17 | 1,120 | 1,130 | 1,114 | 1,115 | -2 | -0.2% | 62,000 |
| 2014/03/14 | 1,131 | 1,132 | 1,117 | 1,117 | -35 | -3% | 112,000 |
| 2014/03/13 | 1,172 | 1,172 | 1,148 | 1,152 | -2 | -0.2% | 40,000 |
| 2014/03/12 | 1,169 | 1,172 | 1,144 | 1,154 | -28 | -2.4% | 54,000 |
| 2014/03/11 | 1,173 | 1,186 | 1,173 | 1,182 | +9 | +0.8% | 38,000 |
| 2014/03/10 | 1,185 | 1,188 | 1,170 | 1,173 | -16 | -1.3% | 49,000 |
| 2014/03/07 | 1,201 | 1,207 | 1,182 | 1,189 | -7 | -0.6% | 62,000 |
| 2014/03/06 | 1,191 | 1,204 | 1,191 | 1,196 | -4 | -0.3% | 47,000 |
| 2014/03/05 | 1,187 | 1,204 | 1,187 | 1,200 | +13 | +1.1% | 68,000 |
| 2014/03/04 | 1,185 | 1,189 | 1,176 | 1,187 | +5 | +0.4% | 92,000 |
| 2014/03/03 | 1,188 | 1,195 | 1,176 | 1,182 | -20 | -1.7% | 52,000 |
| 2014/02/28 | 1,220 | 1,222 | 1,202 | 1,202 | -23 | -1.9% | 93,000 |
| 2014/02/27 | 1,210 | 1,225 | 1,210 | 1,225 | +19 | +1.6% | 79,000 |
| 2014/02/26 | 1,198 | 1,223 | 1,198 | 1,206 | -16 | -1.3% | 67,000 |
| 2014/02/25 | 1,199 | 1,225 | 1,195 | 1,222 | +28 | +2.3% | 87,000 |
| 2014/02/24 | 1,163 | 1,195 | 1,163 | 1,194 | +14 | +1.2% | 65,000 |
| 2014/02/21 | 1,152 | 1,191 | 1,152 | 1,180 | +33 | +2.9% | 61,000 |
| 2014/02/20 | 1,165 | 1,165 | 1,142 | 1,147 | +2 | +0.2% | 80,000 |
| 2014/02/19 | 1,134 | 1,153 | 1,133 | 1,145 | -1 | -0.1% | 19,000 |
| 2014/02/18 | 1,127 | 1,150 | 1,126 | 1,146 | +20 | +1.8% | 47,000 |
| 2014/02/17 | 1,126 | 1,129 | 1,125 | 1,126 | +1 | +0.1% | 31,000 |
| 2014/02/14 | 1,135 | 1,142 | 1,123 | 1,125 | -10 | -0.9% | 20,000 |
| 2014/02/13 | 1,135 | 1,146 | 1,132 | 1,135 | +8 | +0.7% | 30,000 |
| 2014/02/12 | 1,131 | 1,133 | 1,119 | 1,127 | +4 | +0.4% | 55,000 |
| 2014/02/10 | 1,123 | 1,146 | 1,112 | 1,123 | +12 | +1.1% | 37,000 |
| 2014/02/07 | 1,115 | 1,123 | 1,101 | 1,111 | +15 | +1.4% | 34,000 |
| 2014/02/06 | 1,108 | 1,126 | 1,095 | 1,096 | -1 | -0.1% | 62,000 |
| 2014/02/05 | 1,115 | 1,115 | 1,095 | 1,097 | +7 | +0.6% | 87,000 |
| 2014/02/04 | 1,091 | 1,113 | 1,087 | 1,090 | -29 | -2.6% | 101,000 |
| 2014/02/03 | 1,123 | 1,124 | 1,112 | 1,119 | -16 | -1.4% | 29,000 |
| 2014/01/31 | 1,143 | 1,143 | 1,124 | 1,135 | +7 | +0.6% | 63,000 |
| 2014/01/30 | 1,141 | 1,160 | 1,120 | 1,128 | -24 | -2.1% | 73,000 |
| 2014/01/29 | 1,145 | 1,162 | 1,145 | 1,152 | +15 | +1.3% | 55,000 |
2601～
2650
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
