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 |
|---|---|---|---|---|---|---|---|
| 2013/06/17 | 1,033 | 1,113 | 1,033 | 1,111 | +88 | +8.6% | 150,000 |
| 2013/06/14 | 1,026 | 1,062 | 1,017 | 1,023 | -3 | -0.3% | 131,000 |
| 2013/06/13 | 1,047 | 1,047 | 1,011 | 1,026 | -17 | -1.6% | 81,000 |
| 2013/06/12 | 1,045 | 1,062 | 1,033 | 1,043 | -27 | -2.5% | 45,000 |
| 2013/06/11 | 1,053 | 1,107 | 1,046 | 1,070 | +10 | +0.9% | 102,000 |
| 2013/06/10 | 1,047 | 1,075 | 1,047 | 1,060 | +21 | +2% | 48,000 |
| 2013/06/07 | 1,028 | 1,070 | 1,002 | 1,039 | +19 | +1.9% | 147,000 |
| 2013/06/06 | 1,062 | 1,062 | 1,015 | 1,020 | -43 | -4% | 90,000 |
| 2013/06/05 | 1,091 | 1,107 | 1,063 | 1,063 | -30 | -2.7% | 66,000 |
| 2013/06/04 | 1,085 | 1,099 | 1,048 | 1,093 | +3 | +0.3% | 113,000 |
| 2013/06/03 | 1,137 | 1,153 | 1,090 | 1,090 | -76 | -6.5% | 92,000 |
| 2013/05/31 | 1,140 | 1,166 | 1,130 | 1,166 | +27 | +2.4% | 66,000 |
| 2013/05/30 | 1,155 | 1,167 | 1,126 | 1,139 | -27 | -2.3% | 70,000 |
| 2013/05/29 | 1,149 | 1,176 | 1,134 | 1,166 | +30 | +2.6% | 107,000 |
| 2013/05/28 | 1,132 | 1,160 | 1,132 | 1,136 | +11 | +1% | 125,000 |
| 2013/05/27 | 1,153 | 1,153 | 1,124 | 1,125 | -28 | -2.4% | 79,000 |
| 2013/05/24 | 1,155 | 1,199 | 1,153 | 1,153 | +11 | +1% | 222,000 |
| 2013/05/23 | 1,218 | 1,254 | 1,141 | 1,142 | -83 | -6.8% | 211,000 |
| 2013/05/22 | 1,250 | 1,260 | 1,225 | 1,225 | -38 | -3% | 80,000 |
| 2013/05/21 | 1,238 | 1,265 | 1,223 | 1,263 | +39 | +3.2% | 108,000 |
| 2013/05/20 | 1,220 | 1,242 | 1,207 | 1,224 | +18 | +1.5% | 92,000 |
| 2013/05/17 | 1,198 | 1,215 | 1,192 | 1,206 | +8 | +0.7% | 159,000 |
| 2013/05/16 | 1,194 | 1,218 | 1,193 | 1,198 | +4 | +0.3% | 62,000 |
| 2013/05/15 | 1,200 | 1,217 | 1,191 | 1,194 | -15 | -1.2% | 61,000 |
| 2013/05/14 | 1,200 | 1,220 | 1,198 | 1,209 | +13 | +1.1% | 113,000 |
| 2013/05/13 | 1,199 | 1,207 | 1,196 | 1,196 | +7 | +0.6% | 99,000 |
| 2013/05/10 | 1,196 | 1,200 | 1,182 | 1,189 | +16 | +1.4% | 77,000 |
| 2013/05/09 | 1,190 | 1,196 | 1,173 | 1,173 | -15 | -1.3% | 75,000 |
| 2013/05/08 | 1,165 | 1,191 | 1,157 | 1,188 | +31 | +2.7% | 108,000 |
| 2013/05/07 | 1,169 | 1,169 | 1,144 | 1,157 | +16 | +1.4% | 61,000 |
| 2013/05/02 | 1,131 | 1,143 | 1,130 | 1,141 | +14 | +1.2% | 81,000 |
| 2013/05/01 | 1,110 | 1,132 | 1,100 | 1,127 | +16 | +1.4% | 101,000 |
| 2013/04/30 | 1,155 | 1,155 | 1,109 | 1,111 | -42 | -3.6% | 175,000 |
| 2013/04/26 | 1,165 | 1,169 | 1,142 | 1,153 | -10 | -0.9% | 43,000 |
| 2013/04/25 | 1,164 | 1,170 | 1,161 | 1,163 | -1 | -0.1% | 45,000 |
| 2013/04/24 | 1,159 | 1,167 | 1,157 | 1,164 | +7 | +0.6% | 51,000 |
| 2013/04/23 | 1,147 | 1,159 | 1,147 | 1,157 | +5 | +0.4% | 29,000 |
| 2013/04/22 | 1,141 | 1,164 | 1,141 | 1,152 | +11 | +1% | 84,000 |
| 2013/04/19 | 1,157 | 1,157 | 1,131 | 1,141 | +4 | +0.4% | 65,000 |
| 2013/04/18 | 1,160 | 1,166 | 1,137 | 1,137 | -32 | -2.7% | 80,000 |
| 2013/04/17 | 1,160 | 1,177 | 1,160 | 1,169 | +14 | +1.2% | 47,000 |
| 2013/04/16 | 1,166 | 1,171 | 1,152 | 1,155 | -23 | -2% | 86,000 |
| 2013/04/15 | 1,185 | 1,186 | 1,178 | 1,178 | -9 | -0.8% | 31,000 |
| 2013/04/12 | 1,183 | 1,192 | 1,162 | 1,187 | -5 | -0.4% | 104,000 |
| 2013/04/11 | 1,181 | 1,195 | 1,178 | 1,192 | +6 | +0.5% | 89,000 |
| 2013/04/10 | 1,186 | 1,189 | 1,142 | 1,186 | ±0 | ±0% | 85,000 |
| 2013/04/09 | 1,184 | 1,193 | 1,180 | 1,186 | -2 | -0.2% | 81,000 |
| 2013/04/08 | 1,181 | 1,197 | 1,153 | 1,188 | +7 | +0.6% | 118,000 |
| 2013/04/05 | 1,180 | 1,189 | 1,173 | 1,181 | +27 | +2.3% | 102,000 |
| 2013/04/04 | 1,120 | 1,154 | 1,120 | 1,154 | +24 | +2.1% | 81,000 |
2801～
2850
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
