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 |
|---|---|---|---|---|---|---|---|
| 2013/11/11 | 1,077 | 1,084 | 1,065 | 1,065 | -9 | -0.8% | 30,000 |
| 2013/11/08 | 1,070 | 1,078 | 1,068 | 1,074 | -4 | -0.4% | 13,000 |
| 2013/11/07 | 1,089 | 1,089 | 1,076 | 1,078 | -5 | -0.5% | 11,000 |
| 2013/11/06 | 1,081 | 1,090 | 1,073 | 1,083 | -2 | -0.2% | 14,000 |
| 2013/11/05 | 1,100 | 1,100 | 1,085 | 1,085 | -3 | -0.3% | 32,000 |
| 2013/11/01 | 1,110 | 1,110 | 1,086 | 1,088 | -16 | -1.4% | 32,000 |
| 2013/10/31 | 1,101 | 1,114 | 1,100 | 1,104 | -3 | -0.3% | 23,000 |
| 2013/10/30 | 1,108 | 1,111 | 1,100 | 1,107 | ±0 | ±0% | 45,000 |
| 2013/10/29 | 1,119 | 1,119 | 1,101 | 1,107 | +7 | +0.6% | 32,000 |
| 2013/10/28 | 1,117 | 1,117 | 1,064 | 1,100 | -20 | -1.8% | 63,000 |
| 2013/10/25 | 1,127 | 1,129 | 1,115 | 1,120 | -6 | -0.5% | 37,000 |
| 2013/10/24 | 1,111 | 1,126 | 1,111 | 1,126 | +7 | +0.6% | 13,000 |
| 2013/10/23 | 1,127 | 1,127 | 1,119 | 1,119 | -8 | -0.7% | 14,000 |
| 2013/10/22 | 1,128 | 1,128 | 1,126 | 1,127 | -2 | -0.2% | 19,000 |
| 2013/10/21 | 1,130 | 1,130 | 1,125 | 1,129 | +13 | +1.2% | 13,000 |
| 2013/10/18 | 1,115 | 1,118 | 1,105 | 1,116 | +7 | +0.6% | 35,000 |
| 2013/10/17 | 1,108 | 1,114 | 1,103 | 1,109 | +1 | +0.1% | 20,000 |
| 2013/10/16 | 1,104 | 1,108 | 1,100 | 1,108 | -4 | -0.4% | 14,000 |
| 2013/10/15 | 1,112 | 1,138 | 1,102 | 1,112 | +2 | +0.2% | 34,000 |
| 2013/10/11 | 1,100 | 1,128 | 1,091 | 1,110 | +25 | +2.3% | 21,000 |
| 2013/10/10 | 1,074 | 1,087 | 1,070 | 1,085 | +12 | +1.1% | 23,000 |
| 2013/10/09 | 1,055 | 1,073 | 1,053 | 1,073 | -10 | -0.9% | 54,000 |
| 2013/10/08 | 1,083 | 1,097 | 1,079 | 1,083 | -4 | -0.4% | 35,000 |
| 2013/10/07 | 1,072 | 1,098 | 1,072 | 1,087 | -14 | -1.3% | 52,000 |
| 2013/10/04 | 1,101 | 1,106 | 1,092 | 1,101 | -2 | -0.2% | 55,000 |
| 2013/10/03 | 1,105 | 1,117 | 1,102 | 1,103 | -20 | -1.8% | 45,000 |
| 2013/10/02 | 1,146 | 1,146 | 1,122 | 1,123 | -17 | -1.5% | 46,000 |
| 2013/10/01 | 1,134 | 1,143 | 1,134 | 1,140 | +1 | +0.1% | 36,000 |
| 2013/09/30 | 1,149 | 1,149 | 1,138 | 1,139 | -14 | -1.2% | 37,000 |
| 2013/09/27 | 1,145 | 1,160 | 1,140 | 1,153 | +8 | +0.7% | 37,000 |
| 2013/09/26 | 1,135 | 1,145 | 1,132 | 1,145 | +10 | +0.9% | 23,000 |
| 2013/09/25 | 1,135 | 1,142 | 1,131 | 1,135 | -7 | -0.6% | 26,000 |
| 2013/09/24 | 1,134 | 1,147 | 1,134 | 1,142 | -12 | -1% | 32,000 |
| 2013/09/20 | 1,155 | 1,155 | 1,143 | 1,154 | +2 | +0.2% | 41,000 |
| 2013/09/19 | 1,160 | 1,160 | 1,145 | 1,152 | -9 | -0.8% | 35,000 |
| 2013/09/18 | 1,167 | 1,170 | 1,155 | 1,161 | -7 | -0.6% | 21,000 |
| 2013/09/17 | 1,160 | 1,173 | 1,152 | 1,168 | +12 | +1% | 27,000 |
| 2013/09/13 | 1,136 | 1,165 | 1,136 | 1,156 | +1 | +0.1% | 52,000 |
| 2013/09/12 | 1,156 | 1,160 | 1,155 | 1,155 | ±0 | ±0% | 6,000 |
| 2013/09/11 | 1,155 | 1,156 | 1,154 | 1,155 | +10 | +0.9% | 11,000 |
| 2013/09/10 | 1,133 | 1,152 | 1,133 | 1,145 | +4 | +0.4% | 21,000 |
| 2013/09/09 | 1,137 | 1,147 | 1,137 | 1,141 | +15 | +1.3% | 14,000 |
| 2013/09/06 | 1,123 | 1,126 | 1,123 | 1,126 | -7 | -0.6% | 10,000 |
| 2013/09/05 | 1,139 | 1,139 | 1,130 | 1,133 | -2 | -0.2% | 19,000 |
| 2013/09/04 | 1,120 | 1,135 | 1,120 | 1,135 | +2 | +0.2% | 36,000 |
| 2013/09/03 | 1,132 | 1,139 | 1,122 | 1,133 | +8 | +0.7% | 21,000 |
| 2013/09/02 | 1,111 | 1,134 | 1,111 | 1,125 | +14 | +1.3% | 20,000 |
| 2013/08/30 | 1,138 | 1,138 | 1,110 | 1,111 | -27 | -2.4% | 41,000 |
| 2013/08/29 | 1,131 | 1,144 | 1,130 | 1,138 | +7 | +0.6% | 19,000 |
| 2013/08/28 | 1,121 | 1,131 | 1,121 | 1,131 | -12 | -1% | 17,000 |
2701～
2750
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
