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 |
|---|---|---|---|---|---|---|---|
| 2010/10/21 | 855 | 862 | 847 | 851 | -4 | -0.5% | 136,000 |
| 2010/10/20 | 874 | 874 | 854 | 855 | -20 | -2.3% | 110,000 |
| 2010/10/19 | 868 | 885 | 868 | 875 | +7 | +0.8% | 88,000 |
| 2010/10/18 | 863 | 882 | 859 | 868 | +12 | +1.4% | 144,000 |
| 2010/10/15 | 862 | 863 | 854 | 856 | -5 | -0.6% | 46,000 |
| 2010/10/14 | 858 | 870 | 858 | 861 | +7 | +0.8% | 132,000 |
| 2010/10/13 | 866 | 876 | 853 | 854 | -12 | -1.4% | 118,000 |
| 2010/10/12 | 899 | 900 | 862 | 866 | -34 | -3.8% | 140,000 |
| 2010/10/08 | 900 | 925 | 900 | 900 | -8 | -0.9% | 110,000 |
| 2010/10/07 | 905 | 914 | 904 | 908 | +4 | +0.4% | 44,000 |
| 2010/10/06 | 903 | 908 | 895 | 904 | +2 | +0.2% | 105,000 |
| 2010/10/05 | 896 | 913 | 891 | 902 | -2 | -0.2% | 168,000 |
| 2010/10/04 | 935 | 935 | 904 | 904 | -27 | -2.9% | 115,000 |
| 2010/10/01 | 956 | 956 | 926 | 931 | -13 | -1.4% | 139,000 |
| 2010/09/30 | 968 | 977 | 943 | 944 | -28 | -2.9% | 85,000 |
| 2010/09/29 | 969 | 976 | 966 | 972 | +7 | +0.7% | 79,000 |
| 2010/09/28 | 976 | 977 | 962 | 965 | -7 | -0.7% | 65,000 |
| 2010/09/27 | 956 | 975 | 950 | 972 | +17 | +1.8% | 94,000 |
| 2010/09/24 | 970 | 972 | 952 | 955 | -17 | -1.7% | 109,000 |
| 2010/09/22 | 947 | 975 | 945 | 972 | +31 | +3.3% | 163,000 |
| 2010/09/21 | 949 | 959 | 940 | 941 | -8 | -0.8% | 82,000 |
| 2010/09/17 | 951 | 968 | 944 | 949 | ±0 | ±0% | 111,000 |
| 2010/09/16 | 971 | 977 | 943 | 949 | -36 | -3.7% | 241,000 |
| 2010/09/15 | 957 | 992 | 949 | 985 | +11 | +1.1% | 135,000 |
| 2010/09/14 | 954 | 981 | 954 | 974 | +20 | +2.1% | 85,000 |
| 2010/09/13 | 954 | 957 | 935 | 954 | +5 | +0.5% | 89,000 |
| 2010/09/10 | 951 | 972 | 948 | 949 | -17 | -1.8% | 112,000 |
| 2010/09/09 | 966 | 967 | 961 | 966 | +2 | +0.2% | 17,000 |
| 2010/09/08 | 967 | 970 | 956 | 964 | -8 | -0.8% | 42,000 |
| 2010/09/07 | 981 | 994 | 968 | 972 | -8 | -0.8% | 77,000 |
| 2010/09/06 | 966 | 981 | 961 | 980 | +27 | +2.8% | 83,000 |
| 2010/09/03 | 945 | 960 | 943 | 953 | ±0 | ±0% | 63,000 |
| 2010/09/02 | 955 | 957 | 934 | 953 | -1 | -0.1% | 59,000 |
| 2010/09/01 | 989 | 989 | 947 | 954 | -34 | -3.4% | 89,000 |
| 2010/08/31 | 1,000 | 1,007 | 987 | 988 | -30 | -2.9% | 39,000 |
| 2010/08/30 | 1,006 | 1,022 | 1,006 | 1,018 | +26 | +2.6% | 48,000 |
| 2010/08/27 | 975 | 992 | 975 | 992 | +15 | +1.5% | 29,000 |
| 2010/08/26 | 980 | 991 | 976 | 977 | -16 | -1.6% | 55,000 |
| 2010/08/25 | 990 | 1,001 | 990 | 993 | -11 | -1.1% | 10,000 |
| 2010/08/24 | 997 | 1,010 | 997 | 1,004 | +7 | +0.7% | 23,000 |
| 2010/08/23 | 987 | 1,001 | 987 | 997 | +6 | +0.6% | 32,000 |
| 2010/08/20 | 1,007 | 1,008 | 991 | 991 | -21 | -2.1% | 37,000 |
| 2010/08/19 | 994 | 1,020 | 994 | 1,012 | +21 | +2.1% | 47,000 |
| 2010/08/18 | 982 | 997 | 978 | 991 | +10 | +1% | 44,000 |
| 2010/08/17 | 988 | 992 | 981 | 981 | -10 | -1% | 49,000 |
| 2010/08/16 | 981 | 996 | 981 | 991 | +5 | +0.5% | 48,000 |
| 2010/08/13 | 978 | 994 | 978 | 986 | -4 | -0.4% | 57,000 |
| 2010/08/12 | 976 | 990 | 961 | 990 | -8 | -0.8% | 65,000 |
| 2010/08/11 | 1,016 | 1,023 | 998 | 998 | -30 | -2.9% | 53,000 |
| 2010/08/10 | 1,035 | 1,039 | 1,026 | 1,028 | -10 | -1% | 52,000 |
3451～
3500
件表示中 / 3588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 | 327,000円 | +4.2% | +0.2% | 3.30% | 14.69倍 | 1.52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 |
| ＣＫＤ | 245,400円 | +10.1% | +34.1% | 3.22% | 13.88倍 | 1.25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 |
| カナデビア | 93,200円 | +6.1% | -14.2% | 2.47% | 8.71倍 | 0.98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 |
| グローリー | 257,400円 | -2.8% | -50.5% | 4.20% | 11.10倍 | 0.64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 |
| タダノ | 112,700円 | +3.5% | +22.2% | 2.04% | 22.05倍 | 0.76倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。１９年買収の独事業再建中 |
市場注目の銘柄
チャート関連のコラム
