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 |
---|---|---|---|---|---|---|---|
2013/11/12 | 1,069 | 1,083 | 1,064 | 1,069 | +4 | +0.4% | 35,000 |
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 |
2851~
2900
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 | 481,000円 | +2.5% | +0.6% | 2.49% | 19.55倍 | 2.08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 | 252,100円 | +2.4% | +429.8% | 0.79% | 238.51倍 | 3.02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 | 478,000円 | -1.0% | -7.9% | 4.18% | 9.52倍 | 1.33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 | 368,300円 | -7.9% | -31.4% | 3.04% | 20.98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 | 204,400円 | +102.9% | +124.1% | 3.91% | 8.73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