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 |
|---|---|---|---|---|---|---|---|
| 2013/04/04 | 1,120 | 1,154 | 1,120 | 1,154 | +24 | +2.1% | 81,000 |
| 2013/04/03 | 1,113 | 1,134 | 1,113 | 1,130 | +15 | +1.3% | 57,000 |
| 2013/04/02 | 1,100 | 1,153 | 1,083 | 1,115 | -17 | -1.5% | 184,000 |
| 2013/04/01 | 1,160 | 1,166 | 1,129 | 1,132 | -36 | -3.1% | 98,000 |
| 2013/03/29 | 1,170 | 1,175 | 1,153 | 1,168 | +4 | +0.3% | 82,000 |
| 2013/03/28 | 1,178 | 1,178 | 1,158 | 1,164 | -6 | -0.5% | 84,000 |
| 2013/03/27 | 1,160 | 1,173 | 1,152 | 1,170 | -26 | -2.2% | 116,000 |
| 2013/03/26 | 1,209 | 1,209 | 1,191 | 1,196 | -12 | -1% | 150,000 |
| 2013/03/25 | 1,190 | 1,218 | 1,190 | 1,208 | +18 | +1.5% | 147,000 |
| 2013/03/22 | 1,195 | 1,196 | 1,189 | 1,190 | -5 | -0.4% | 51,000 |
| 2013/03/21 | 1,188 | 1,199 | 1,188 | 1,195 | +12 | +1% | 116,000 |
| 2013/03/19 | 1,188 | 1,188 | 1,180 | 1,183 | +5 | +0.4% | 41,000 |
| 2013/03/18 | 1,180 | 1,186 | 1,173 | 1,178 | -5 | -0.4% | 41,000 |
| 2013/03/15 | 1,180 | 1,186 | 1,176 | 1,183 | +11 | +0.9% | 56,000 |
| 2013/03/14 | 1,176 | 1,178 | 1,171 | 1,172 | -4 | -0.3% | 31,000 |
| 2013/03/13 | 1,187 | 1,189 | 1,173 | 1,176 | -11 | -0.9% | 68,000 |
| 2013/03/12 | 1,188 | 1,197 | 1,180 | 1,187 | ±0 | ±0% | 90,000 |
| 2013/03/11 | 1,177 | 1,189 | 1,177 | 1,187 | +21 | +1.8% | 91,000 |
| 2013/03/08 | 1,156 | 1,171 | 1,156 | 1,166 | +7 | +0.6% | 182,000 |
| 2013/03/07 | 1,174 | 1,180 | 1,158 | 1,159 | -10 | -0.9% | 100,000 |
| 2013/03/06 | 1,153 | 1,169 | 1,153 | 1,169 | +10 | +0.9% | 50,000 |
| 2013/03/05 | 1,151 | 1,159 | 1,151 | 1,159 | +8 | +0.7% | 64,000 |
| 2013/03/04 | 1,149 | 1,155 | 1,145 | 1,151 | +14 | +1.2% | 82,000 |
| 2013/03/01 | 1,143 | 1,152 | 1,135 | 1,137 | -10 | -0.9% | 94,000 |
| 2013/02/28 | 1,148 | 1,158 | 1,142 | 1,147 | +16 | +1.4% | 135,000 |
| 2013/02/27 | 1,122 | 1,148 | 1,121 | 1,131 | +6 | +0.5% | 46,000 |
| 2013/02/26 | 1,125 | 1,130 | 1,119 | 1,125 | ±0 | ±0% | 39,000 |
| 2013/02/25 | 1,133 | 1,134 | 1,118 | 1,125 | +6 | +0.5% | 27,000 |
| 2013/02/22 | 1,120 | 1,120 | 1,102 | 1,119 | -1 | -0.1% | 63,000 |
| 2013/02/21 | 1,120 | 1,125 | 1,115 | 1,120 | +8 | +0.7% | 62,000 |
| 2013/02/20 | 1,109 | 1,120 | 1,109 | 1,112 | -4 | -0.4% | 53,000 |
| 2013/02/19 | 1,130 | 1,137 | 1,113 | 1,116 | -9 | -0.8% | 66,000 |
| 2013/02/18 | 1,103 | 1,125 | 1,093 | 1,125 | +37 | +3.4% | 95,000 |
| 2013/02/15 | 1,103 | 1,115 | 1,085 | 1,088 | -14 | -1.3% | 90,000 |
| 2013/02/14 | 1,120 | 1,120 | 1,101 | 1,102 | -15 | -1.3% | 52,000 |
| 2013/02/13 | 1,112 | 1,124 | 1,111 | 1,117 | +5 | +0.4% | 69,000 |
| 2013/02/12 | 1,095 | 1,115 | 1,095 | 1,112 | +20 | +1.8% | 66,000 |
| 2013/02/08 | 1,094 | 1,106 | 1,084 | 1,092 | -20 | -1.8% | 90,000 |
| 2013/02/07 | 1,091 | 1,113 | 1,091 | 1,112 | +12 | +1.1% | 69,000 |
| 2013/02/06 | 1,099 | 1,109 | 1,096 | 1,100 | +14 | +1.3% | 80,000 |
| 2013/02/05 | 1,089 | 1,100 | 1,073 | 1,086 | -10 | -0.9% | 118,000 |
| 2013/02/04 | 1,089 | 1,099 | 1,087 | 1,096 | +11 | +1% | 77,000 |
| 2013/02/01 | 1,092 | 1,092 | 1,084 | 1,085 | -7 | -0.6% | 57,000 |
| 2013/01/31 | 1,087 | 1,096 | 1,075 | 1,092 | -8 | -0.7% | 47,000 |
| 2013/01/30 | 1,100 | 1,100 | 1,091 | 1,100 | ±0 | ±0% | 53,000 |
| 2013/01/29 | 1,088 | 1,100 | 1,085 | 1,100 | +19 | +1.8% | 63,000 |
| 2013/01/28 | 1,085 | 1,090 | 1,080 | 1,081 | -2 | -0.2% | 35,000 |
| 2013/01/25 | 1,078 | 1,084 | 1,056 | 1,083 | +15 | +1.4% | 42,000 |
| 2013/01/24 | 1,052 | 1,068 | 1,052 | 1,068 | +2 | +0.2% | 35,000 |
| 2013/01/23 | 1,065 | 1,071 | 1,061 | 1,066 | -9 | -0.8% | 44,000 |
3001～
3050
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 | 480,000円 | +2.5% | +0.6% | 2.50% | 19.51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 | 253,700円 | +2.4% | +429.8% | 0.79% | 240.02倍 | 3.04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 | 486,500円 | -1.0% | -7.9% | 4.11% | 9.69倍 | 1.35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 | 364,100円 | -7.9% | -31.4% | 3.08% | 20.74倍 | 0.88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 | 204,500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
