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 |
|---|---|---|---|---|---|---|---|
| 2010/08/09 | 1,034 | 1,040 | 1,030 | 1,038 | -12 | -1.1% | 40,000 |
| 2010/08/06 | 1,049 | 1,050 | 1,036 | 1,050 | -1 | -0.1% | 71,000 |
| 2010/08/05 | 1,057 | 1,061 | 1,040 | 1,051 | +12 | +1.2% | 155,000 |
| 2010/08/04 | 1,034 | 1,039 | 1,029 | 1,039 | ±0 | ±0% | 92,000 |
| 2010/08/03 | 1,039 | 1,050 | 1,035 | 1,039 | +4 | +0.4% | 37,000 |
| 2010/08/02 | 1,029 | 1,050 | 1,027 | 1,035 | +4 | +0.4% | 48,000 |
| 2010/07/30 | 1,070 | 1,070 | 1,019 | 1,031 | -30 | -2.8% | 268,000 |
| 2010/07/29 | 1,056 | 1,068 | 1,054 | 1,061 | +3 | +0.3% | 86,000 |
| 2010/07/28 | 1,049 | 1,068 | 1,049 | 1,058 | +11 | +1.1% | 94,000 |
| 2010/07/27 | 1,019 | 1,075 | 1,018 | 1,047 | +42 | +4.2% | 135,000 |
| 2010/07/26 | 983 | 1,012 | 982 | 1,005 | +38 | +3.9% | 87,000 |
| 2010/07/23 | 961 | 996 | 959 | 967 | +6 | +0.6% | 173,000 |
| 2010/07/22 | 990 | 997 | 956 | 961 | -32 | -3.2% | 103,000 |
| 2010/07/21 | 999 | 1,021 | 993 | 993 | +5 | +0.5% | 92,000 |
| 2010/07/20 | 998 | 999 | 987 | 988 | +5 | +0.5% | 75,000 |
| 2010/07/16 | 996 | 996 | 966 | 983 | -24 | -2.4% | 75,000 |
| 2010/07/15 | 1,007 | 1,015 | 1,007 | 1,007 | -18 | -1.8% | 27,000 |
| 2010/07/14 | 1,029 | 1,036 | 1,015 | 1,025 | +17 | +1.7% | 30,000 |
| 2010/07/13 | 1,021 | 1,027 | 1,008 | 1,008 | -25 | -2.4% | 61,000 |
| 2010/07/12 | 1,042 | 1,044 | 1,032 | 1,033 | -18 | -1.7% | 59,000 |
| 2010/07/09 | 1,030 | 1,057 | 1,030 | 1,051 | +21 | +2% | 128,000 |
| 2010/07/08 | 1,030 | 1,035 | 1,024 | 1,030 | +11 | +1.1% | 28,000 |
| 2010/07/07 | 1,043 | 1,043 | 997 | 1,019 | -25 | -2.4% | 111,000 |
| 2010/07/06 | 1,028 | 1,046 | 1,027 | 1,044 | +13 | +1.3% | 60,000 |
| 2010/07/05 | 1,010 | 1,039 | 1,010 | 1,031 | +33 | +3.3% | 83,000 |
| 2010/07/02 | 992 | 998 | 980 | 998 | +18 | +1.8% | 54,000 |
| 2010/07/01 | 983 | 995 | 980 | 980 | -18 | -1.8% | 40,000 |
| 2010/06/30 | 983 | 998 | 972 | 998 | +9 | +0.9% | 104,000 |
| 2010/06/29 | 996 | 1,003 | 983 | 989 | -6 | -0.6% | 45,000 |
| 2010/06/28 | 988 | 1,000 | 988 | 995 | -12 | -1.2% | 33,000 |
| 2010/06/25 | 1,011 | 1,011 | 994 | 1,007 | -3 | -0.3% | 51,000 |
| 2010/06/24 | 1,024 | 1,027 | 1,005 | 1,010 | -28 | -2.7% | 92,000 |
| 2010/06/23 | 1,031 | 1,040 | 1,023 | 1,038 | -14 | -1.3% | 61,000 |
| 2010/06/22 | 1,050 | 1,058 | 1,044 | 1,052 | +4 | +0.4% | 111,000 |
| 2010/06/21 | 1,030 | 1,048 | 1,026 | 1,048 | +32 | +3.1% | 97,000 |
| 2010/06/18 | 997 | 1,019 | 995 | 1,016 | +26 | +2.6% | 140,000 |
| 2010/06/17 | 993 | 998 | 978 | 990 | +2 | +0.2% | 110,000 |
| 2010/06/16 | 996 | 996 | 987 | 988 | +22 | +2.3% | 52,000 |
| 2010/06/15 | 974 | 979 | 956 | 966 | -30 | -3% | 89,000 |
| 2010/06/14 | 946 | 1,013 | 946 | 996 | +65 | +7% | 306,000 |
| 2010/06/11 | 934 | 934 | 915 | 931 | +26 | +2.9% | 204,000 |
| 2010/06/10 | 884 | 906 | 880 | 905 | +21 | +2.4% | 119,000 |
| 2010/06/09 | 891 | 891 | 881 | 884 | -12 | -1.3% | 40,000 |
| 2010/06/08 | 898 | 900 | 892 | 896 | +3 | +0.3% | 48,000 |
| 2010/06/07 | 909 | 909 | 883 | 893 | -25 | -2.7% | 91,000 |
| 2010/06/04 | 915 | 925 | 913 | 918 | -2 | -0.2% | 58,000 |
| 2010/06/03 | 903 | 939 | 903 | 920 | +22 | +2.4% | 99,000 |
| 2010/06/02 | 893 | 910 | 893 | 898 | -2 | -0.2% | 60,000 |
| 2010/06/01 | 909 | 909 | 891 | 900 | +3 | +0.3% | 40,000 |
| 2010/05/31 | 909 | 909 | 891 | 897 | -7 | -0.8% | 118,000 |
3501～
3550
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 | 327,500円 | +4.2% | +0.2% | 3.30% | 14.71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 | 245,800円 | +10.1% | +34.1% | 3.21% | 13.91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 | 93,400円 | +6.1% | -14.2% | 2.46% | 8.72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 | 257,700円 | -2.8% | -50.5% | 4.19% | 11.11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
