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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 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 |
| 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 |
2701～
2750
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 | 485,500円 | +2.5% | +0.6% | 2.47% | 19.74倍 | 2.10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 | 262,600円 | +2.4% | +429.8% | 0.76% | 248.43倍 | 3.14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 | 369,000円 | -7.9% | -31.4% | 3.04% | 21.02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 | 203,600円 | +102.9% | +124.1% | 3.93% | 8.69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
