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 |
|---|---|---|---|---|---|---|---|
| 2014/01/28 | 1,140 | 1,155 | 1,133 | 1,137 | -18 | -1.6% | 97,000 |
| 2014/01/27 | 1,188 | 1,188 | 1,155 | 1,155 | -39 | -3.3% | 60,000 |
| 2014/01/24 | 1,207 | 1,207 | 1,194 | 1,194 | -15 | -1.2% | 70,000 |
| 2014/01/23 | 1,202 | 1,235 | 1,202 | 1,209 | -2 | -0.2% | 99,000 |
| 2014/01/22 | 1,213 | 1,217 | 1,206 | 1,211 | -1 | -0.1% | 32,000 |
| 2014/01/21 | 1,197 | 1,214 | 1,195 | 1,212 | +11 | +0.9% | 81,000 |
| 2014/01/20 | 1,190 | 1,204 | 1,176 | 1,201 | +15 | +1.3% | 67,000 |
| 2014/01/17 | 1,159 | 1,193 | 1,159 | 1,186 | +23 | +2% | 56,000 |
| 2014/01/16 | 1,159 | 1,170 | 1,158 | 1,163 | +5 | +0.4% | 41,000 |
| 2014/01/15 | 1,155 | 1,169 | 1,150 | 1,158 | +4 | +0.3% | 63,000 |
| 2014/01/14 | 1,164 | 1,164 | 1,150 | 1,154 | -11 | -0.9% | 35,000 |
| 2014/01/10 | 1,153 | 1,165 | 1,147 | 1,165 | +6 | +0.5% | 36,000 |
| 2014/01/09 | 1,151 | 1,159 | 1,151 | 1,159 | -3 | -0.3% | 14,000 |
| 2014/01/08 | 1,150 | 1,164 | 1,145 | 1,162 | +15 | +1.3% | 27,000 |
| 2014/01/07 | 1,169 | 1,169 | 1,142 | 1,147 | -20 | -1.7% | 42,000 |
| 2014/01/06 | 1,148 | 1,167 | 1,139 | 1,167 | +12 | +1% | 79,000 |
| 2013/12/30 | 1,140 | 1,156 | 1,140 | 1,155 | +20 | +1.8% | 66,000 |
| 2013/12/27 | 1,111 | 1,137 | 1,110 | 1,135 | +24 | +2.2% | 56,000 |
| 2013/12/26 | 1,111 | 1,120 | 1,106 | 1,111 | +8 | +0.7% | 51,000 |
| 2013/12/25 | 1,095 | 1,104 | 1,093 | 1,103 | -8 | -0.7% | 60,000 |
| 2013/12/24 | 1,111 | 1,114 | 1,105 | 1,111 | ±0 | ±0% | 38,000 |
| 2013/12/20 | 1,111 | 1,111 | 1,102 | 1,111 | +1 | +0.1% | 35,000 |
| 2013/12/19 | 1,115 | 1,115 | 1,101 | 1,110 | +16 | +1.5% | 42,000 |
| 2013/12/18 | 1,092 | 1,100 | 1,092 | 1,094 | +3 | +0.3% | 38,000 |
| 2013/12/17 | 1,098 | 1,098 | 1,090 | 1,091 | +9 | +0.8% | 26,000 |
| 2013/12/16 | 1,088 | 1,088 | 1,081 | 1,082 | -3 | -0.3% | 16,000 |
| 2013/12/13 | 1,084 | 1,095 | 1,082 | 1,085 | -7 | -0.6% | 104,000 |
| 2013/12/12 | 1,103 | 1,103 | 1,091 | 1,092 | -10 | -0.9% | 27,000 |
| 2013/12/11 | 1,101 | 1,108 | 1,100 | 1,102 | -11 | -1% | 23,000 |
| 2013/12/10 | 1,111 | 1,115 | 1,108 | 1,113 | +2 | +0.2% | 24,000 |
| 2013/12/09 | 1,121 | 1,121 | 1,108 | 1,111 | +4 | +0.4% | 30,000 |
| 2013/12/06 | 1,094 | 1,108 | 1,090 | 1,107 | +8 | +0.7% | 37,000 |
| 2013/12/05 | 1,101 | 1,107 | 1,099 | 1,099 | -1 | -0.1% | 34,000 |
| 2013/12/04 | 1,100 | 1,104 | 1,098 | 1,100 | -6 | -0.5% | 32,000 |
| 2013/12/03 | 1,117 | 1,117 | 1,105 | 1,106 | -5 | -0.5% | 30,000 |
| 2013/12/02 | 1,108 | 1,119 | 1,099 | 1,111 | +15 | +1.4% | 56,000 |
| 2013/11/29 | 1,095 | 1,101 | 1,090 | 1,096 | -5 | -0.5% | 36,000 |
| 2013/11/28 | 1,110 | 1,115 | 1,096 | 1,101 | -14 | -1.3% | 52,000 |
| 2013/11/27 | 1,108 | 1,120 | 1,108 | 1,115 | +3 | +0.3% | 31,000 |
| 2013/11/26 | 1,109 | 1,115 | 1,106 | 1,112 | -3 | -0.3% | 34,000 |
| 2013/11/25 | 1,107 | 1,120 | 1,107 | 1,115 | +9 | +0.8% | 27,000 |
| 2013/11/22 | 1,096 | 1,115 | 1,096 | 1,106 | +6 | +0.5% | 32,000 |
| 2013/11/21 | 1,091 | 1,100 | 1,090 | 1,100 | +9 | +0.8% | 26,000 |
| 2013/11/20 | 1,089 | 1,094 | 1,089 | 1,091 | -1 | -0.1% | 27,000 |
| 2013/11/19 | 1,090 | 1,093 | 1,084 | 1,092 | ±0 | ±0% | 17,000 |
| 2013/11/18 | 1,085 | 1,098 | 1,085 | 1,092 | -6 | -0.5% | 24,000 |
| 2013/11/15 | 1,080 | 1,101 | 1,080 | 1,098 | +16 | +1.5% | 51,000 |
| 2013/11/14 | 1,085 | 1,088 | 1,071 | 1,082 | +13 | +1.2% | 25,000 |
| 2013/11/13 | 1,065 | 1,073 | 1,063 | 1,069 | ±0 | ±0% | 34,000 |
| 2013/11/12 | 1,069 | 1,083 | 1,064 | 1,069 | +4 | +0.4% | 35,000 |
2651～
2700
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
