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 |
|---|---|---|---|---|---|---|---|
| 2010/05/28 | 903 | 911 | 897 | 904 | +16 | +1.8% | 75,000 |
| 2010/05/27 | 888 | 905 | 886 | 888 | +1 | +0.1% | 112,000 |
| 2010/05/26 | 903 | 904 | 876 | 887 | -27 | -3% | 101,000 |
| 2010/05/25 | 907 | 916 | 884 | 914 | +13 | +1.4% | 61,000 |
| 2010/05/24 | 940 | 945 | 893 | 901 | -38 | -4% | 218,000 |
| 2010/05/21 | 964 | 970 | 930 | 939 | -55 | -5.5% | 125,000 |
| 2010/05/20 | 1,010 | 1,010 | 991 | 994 | -15 | -1.5% | 52,000 |
| 2010/05/19 | 1,011 | 1,015 | 993 | 1,009 | -20 | -1.9% | 62,000 |
| 2010/05/18 | 1,039 | 1,039 | 1,010 | 1,029 | +8 | +0.8% | 57,000 |
| 2010/05/17 | 1,029 | 1,034 | 1,010 | 1,021 | -8 | -0.8% | 49,000 |
| 2010/05/14 | 1,043 | 1,043 | 1,026 | 1,029 | -13 | -1.2% | 43,000 |
| 2010/05/13 | 1,035 | 1,050 | 1,035 | 1,042 | +7 | +0.7% | 67,000 |
| 2010/05/12 | 1,043 | 1,043 | 1,022 | 1,035 | -8 | -0.8% | 62,000 |
| 2010/05/11 | 1,060 | 1,060 | 1,041 | 1,043 | +3 | +0.3% | 62,000 |
| 2010/05/10 | 1,008 | 1,040 | 1,004 | 1,040 | +2 | +0.2% | 80,000 |
| 2010/05/07 | 1,047 | 1,061 | 1,037 | 1,038 | -69 | -6.2% | 198,000 |
| 2010/05/06 | 1,030 | 1,124 | 1,030 | 1,107 | +85 | +8.3% | 247,000 |
| 2010/04/30 | 1,025 | 1,029 | 1,000 | 1,022 | ±0 | ±0% | 120,000 |
| 2010/04/28 | 1,035 | 1,037 | 1,015 | 1,022 | -38 | -3.6% | 118,000 |
| 2010/04/27 | 1,069 | 1,073 | 1,052 | 1,060 | -10 | -0.9% | 74,000 |
| 2010/04/26 | 1,050 | 1,070 | 1,050 | 1,070 | +33 | +3.2% | 70,000 |
| 2010/04/23 | 1,035 | 1,045 | 1,021 | 1,037 | +2 | +0.2% | 62,000 |
| 2010/04/22 | 1,037 | 1,038 | 1,015 | 1,035 | ±0 | ±0% | 57,000 |
| 2010/04/21 | 1,031 | 1,036 | 1,030 | 1,035 | +4 | +0.4% | 49,000 |
| 2010/04/20 | 1,036 | 1,036 | 1,024 | 1,031 | -4 | -0.4% | 28,000 |
| 2010/04/19 | 1,036 | 1,044 | 1,029 | 1,035 | -11 | -1.1% | 40,000 |
| 2010/04/16 | 1,052 | 1,052 | 1,039 | 1,046 | -6 | -0.6% | 31,000 |
| 2010/04/15 | 1,043 | 1,054 | 1,041 | 1,052 | +1 | +0.1% | 19,000 |
| 2010/04/14 | 1,050 | 1,054 | 1,022 | 1,051 | +5 | +0.5% | 51,000 |
| 2010/04/13 | 1,046 | 1,048 | 1,032 | 1,046 | -4 | -0.4% | 66,000 |
| 2010/04/12 | 1,041 | 1,053 | 1,009 | 1,050 | +27 | +2.6% | 57,000 |
| 2010/04/09 | 1,023 | 1,043 | 1,017 | 1,023 | -11 | -1.1% | 45,000 |
| 2010/04/08 | 1,037 | 1,043 | 1,032 | 1,034 | -9 | -0.9% | 39,000 |
| 2010/04/07 | 1,037 | 1,046 | 1,037 | 1,043 | +7 | +0.7% | 53,000 |
| 2010/04/06 | 1,033 | 1,041 | 1,030 | 1,036 | +8 | +0.8% | 84,000 |
| 2010/04/05 | 1,012 | 1,028 | 1,000 | 1,028 | +16 | +1.6% | 105,000 |
| 2010/04/02 | 1,008 | 1,012 | 997 | 1,012 | +9 | +0.9% | 72,000 |
| 2010/04/01 | 999 | 1,004 | 994 | 1,003 | - | - | 87,000 |
3551～
3588
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 | 332,000円 | +4.2% | +0.2% | 3.25% | 14.91倍 | 1.54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 | 245,600円 | +10.1% | +34.1% | 3.22% | 13.89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 | 94,700円 | +6.1% | -14.2% | 2.43% | 8.85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 |
| グローリー | 258,500円 | -2.8% | -50.5% | 4.18% | 11.15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 | 114,200円 | +3.5% | +22.2% | 2.01% | 22.34倍 | 0.77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
