メックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 3,850 | 3,875 | 3,800 | 3,850 | +25 | +0.7% | 70,200 |
| 2024/05/09 | 3,815 | 3,855 | 3,775 | 3,825 | -20 | -0.5% | 110,000 |
| 2024/05/08 | 3,830 | 3,855 | 3,785 | 3,845 | -35 | -0.9% | 92,800 |
| 2024/05/07 | 3,890 | 3,915 | 3,835 | 3,880 | -50 | -1.3% | 128,900 |
| 2024/05/02 | 4,020 | 4,020 | 3,905 | 3,930 | -95 | -2.4% | 107,600 |
| 2024/05/01 | 4,110 | 4,130 | 4,010 | 4,025 | -135 | -3.2% | 49,900 |
| 2024/04/30 | 4,125 | 4,175 | 4,035 | 4,160 | +105 | +2.6% | 106,300 |
| 2024/04/26 | 3,960 | 4,135 | 3,960 | 4,055 | +55 | +1.4% | 117,800 |
| 2024/04/25 | 3,915 | 4,055 | 3,910 | 4,000 | +15 | +0.4% | 99,800 |
| 2024/04/24 | 3,820 | 4,010 | 3,795 | 3,985 | +205 | +5.4% | 151,700 |
| 2024/04/23 | 3,805 | 3,830 | 3,760 | 3,780 | +20 | +0.5% | 64,500 |
| 2024/04/22 | 3,740 | 3,840 | 3,730 | 3,760 | +55 | +1.5% | 92,000 |
| 2024/04/19 | 3,780 | 3,840 | 3,635 | 3,705 | -145 | -3.8% | 113,300 |
| 2024/04/18 | 3,710 | 3,895 | 3,680 | 3,850 | +130 | +3.5% | 173,000 |
| 2024/04/17 | 3,700 | 3,760 | 3,660 | 3,720 | +85 | +2.3% | 131,700 |
| 2024/04/16 | 3,620 | 3,645 | 3,595 | 3,635 | -20 | -0.5% | 61,400 |
| 2024/04/15 | 3,620 | 3,670 | 3,590 | 3,655 | -35 | -0.9% | 87,700 |
| 2024/04/12 | 3,735 | 3,765 | 3,685 | 3,690 | -55 | -1.5% | 102,000 |
| 2024/04/11 | 3,800 | 3,800 | 3,740 | 3,745 | -65 | -1.7% | 58,800 |
| 2024/04/10 | 3,780 | 3,830 | 3,755 | 3,810 | -30 | -0.8% | 126,600 |
| 2024/04/09 | 3,880 | 3,900 | 3,825 | 3,840 | -10 | -0.3% | 46,200 |
| 2024/04/08 | 3,900 | 3,935 | 3,790 | 3,850 | -60 | -1.5% | 120,200 |
| 2024/04/05 | 3,920 | 3,955 | 3,860 | 3,910 | -25 | -0.6% | 76,800 |
| 2024/04/04 | 3,995 | 4,025 | 3,905 | 3,935 | -10 | -0.3% | 59,400 |
| 2024/04/03 | 3,905 | 3,985 | 3,905 | 3,945 | -5 | -0.1% | 53,200 |
| 2024/04/02 | 3,900 | 3,985 | 3,880 | 3,950 | +20 | +0.5% | 105,100 |
| 2024/04/01 | 4,050 | 4,065 | 3,920 | 3,930 | -155 | -3.8% | 66,100 |
| 2024/03/29 | 4,045 | 4,140 | 4,010 | 4,085 | +60 | +1.5% | 65,500 |
| 2024/03/28 | 4,090 | 4,125 | 4,020 | 4,025 | -80 | -1.9% | 45,700 |
| 2024/03/27 | 4,195 | 4,215 | 4,090 | 4,105 | -45 | -1.1% | 80,300 |
| 2024/03/26 | 4,055 | 4,185 | 4,055 | 4,150 | +65 | +1.6% | 57,400 |
| 2024/03/25 | 4,145 | 4,200 | 4,080 | 4,085 | -95 | -2.3% | 57,300 |
| 2024/03/22 | 4,100 | 4,200 | 4,050 | 4,180 | +60 | +1.5% | 77,600 |
| 2024/03/21 | 4,160 | 4,160 | 4,115 | 4,120 | +70 | +1.7% | 71,900 |
| 2024/03/19 | 4,005 | 4,075 | 3,975 | 4,050 | +35 | +0.9% | 104,500 |
| 2024/03/18 | 4,070 | 4,075 | 3,950 | 4,015 | -5 | -0.1% | 102,700 |
| 2024/03/15 | 4,005 | 4,080 | 3,995 | 4,020 | -20 | -0.5% | 71,600 |
| 2024/03/14 | 4,010 | 4,095 | 3,980 | 4,040 | +55 | +1.4% | 102,400 |
| 2024/03/13 | 4,070 | 4,100 | 3,920 | 3,985 | -45 | -1.1% | 149,100 |
| 2024/03/12 | 3,905 | 4,035 | 3,855 | 4,030 | -15 | -0.4% | 204,600 |
| 2024/03/11 | 4,115 | 4,120 | 3,985 | 4,045 | -210 | -4.9% | 164,000 |
| 2024/03/08 | 4,230 | 4,305 | 4,215 | 4,255 | -45 | -1% | 112,000 |
| 2024/03/07 | 4,555 | 4,565 | 4,295 | 4,300 | -205 | -4.6% | 127,500 |
| 2024/03/06 | 4,475 | 4,560 | 4,415 | 4,505 | -5 | -0.1% | 79,000 |
| 2024/03/05 | 4,510 | 4,520 | 4,430 | 4,510 | -40 | -0.9% | 76,900 |
| 2024/03/04 | 4,650 | 4,700 | 4,495 | 4,550 | -30 | -0.7% | 101,700 |
| 2024/03/01 | 4,420 | 4,595 | 4,370 | 4,580 | +145 | +3.3% | 113,000 |
| 2024/02/29 | 4,420 | 4,470 | 4,340 | 4,435 | ±0 | ±0% | 86,700 |
| 2024/02/28 | 4,495 | 4,535 | 4,420 | 4,435 | -125 | -2.7% | 79,000 |
| 2024/02/27 | 4,420 | 4,580 | 4,420 | 4,560 | +120 | +2.7% | 121,900 |
1～
50
件表示中 / 5704件
類似銘柄と比較する
現在ご覧いただいている「メック」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 |
|---|---|---|---|---|---|---|---|---|
| メック | 385,000円 | +16.3% | +15.5% | 1.17% | 33.53倍 | 2.91倍 |
|
電子基板向け中心の薬品会社。銅表面処理剤が主力。研究開発型企業。中国、台湾などアジア強化 |
| 藤森工 | 420,000円 | +8.7% | +5.5% | 3.00% | 13.46倍 | 0.91倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| 松本油 | 1,749,000円 | -0.2% | -25.0% | 2.00% | 10.36倍 | 0.73倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
| 高砂香 | 372,000円 | +7.1% | -49.7% | 1.88% | 36.22倍 | 0.56倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| 石原産 | 184,300円 | +5.2% | +6.3% | 3.26% | 8.80倍 | 0.69倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
市場注目の銘柄
チャート関連のコラム
