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 |
|---|---|---|---|---|---|---|---|
| 2014/04/11 | 1,083 | 1,099 | 1,078 | 1,084 | -24 | -2.2% | 40,000 |
| 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 |
2751～
2800
件表示中 / 3740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 | 486,000円 | +2.5% | +0.6% | 2.47% | 19.75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 | 255,800円 | +2.4% | +429.8% | 0.78% | 242.01倍 | 3.07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 | 484,500円 | -1.0% | -7.9% | 4.13% | 9.65倍 | 1.34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 | 369,300円 | -7.9% | -31.4% | 3.03% | 21.04倍 | 0.89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 | 205,100円 | +102.9% | +124.1% | 3.90% | 8.76倍 | 0.83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
