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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 4,495 | 4,520 | 4,385 | 4,440 | ±0 | ±0% | 106,100 |
| 2024/02/22 | 4,260 | 4,440 | 4,245 | 4,440 | +320 | +7.8% | 179,600 |
| 2024/02/21 | 4,195 | 4,195 | 4,070 | 4,120 | -95 | -2.3% | 152,000 |
| 2024/02/20 | 4,140 | 4,315 | 4,100 | 4,215 | +35 | +0.8% | 229,300 |
| 2024/02/19 | 4,355 | 4,390 | 4,110 | 4,180 | -275 | -6.2% | 208,100 |
| 2024/02/16 | 4,500 | 4,530 | 4,395 | 4,455 | -30 | -0.7% | 134,900 |
| 2024/02/15 | 4,200 | 4,605 | 4,135 | 4,485 | +215 | +5% | 311,100 |
| 2024/02/14 | 4,315 | 4,340 | 4,235 | 4,270 | -70 | -1.6% | 177,200 |
| 2024/02/13 | 4,380 | 4,450 | 4,300 | 4,340 | +15 | +0.3% | 171,200 |
| 2024/02/09 | 4,345 | 4,360 | 4,290 | 4,325 | -35 | -0.8% | 84,100 |
| 2024/02/08 | 4,335 | 4,410 | 4,280 | 4,360 | +15 | +0.3% | 114,900 |
| 2024/02/07 | 4,435 | 4,435 | 4,270 | 4,345 | -95 | -2.1% | 148,400 |
| 2024/02/06 | 4,430 | 4,475 | 4,375 | 4,440 | +10 | +0.2% | 61,100 |
| 2024/02/05 | 4,530 | 4,530 | 4,375 | 4,430 | -40 | -0.9% | 111,700 |
| 2024/02/02 | 4,505 | 4,550 | 4,460 | 4,470 | -15 | -0.3% | 74,600 |
| 2024/02/01 | 4,460 | 4,545 | 4,460 | 4,485 | -20 | -0.4% | 101,200 |
| 2024/01/31 | 4,455 | 4,505 | 4,415 | 4,505 | -40 | -0.9% | 170,600 |
| 2024/01/30 | 4,540 | 4,595 | 4,515 | 4,545 | +20 | +0.4% | 86,800 |
| 2024/01/29 | 4,440 | 4,565 | 4,410 | 4,525 | +85 | +1.9% | 110,400 |
| 2024/01/26 | 4,455 | 4,555 | 4,395 | 4,440 | +5 | +0.1% | 168,600 |
| 2024/01/25 | 4,295 | 4,485 | 4,250 | 4,435 | +70 | +1.6% | 96,100 |
| 2024/01/24 | 4,350 | 4,425 | 4,305 | 4,365 | +25 | +0.6% | 67,100 |
| 2024/01/23 | 4,375 | 4,465 | 4,330 | 4,340 | -30 | -0.7% | 88,500 |
| 2024/01/22 | 4,345 | 4,425 | 4,320 | 4,370 | +110 | +2.6% | 103,200 |
| 2024/01/19 | 4,220 | 4,320 | 4,220 | 4,260 | +110 | +2.7% | 123,500 |
| 2024/01/18 | 4,180 | 4,260 | 4,150 | 4,150 | -40 | -1% | 97,700 |
| 2024/01/17 | 4,375 | 4,405 | 4,190 | 4,190 | -180 | -4.1% | 175,300 |
| 2024/01/16 | 4,425 | 4,425 | 4,360 | 4,370 | -70 | -1.6% | 60,000 |
| 2024/01/15 | 4,390 | 4,440 | 4,315 | 4,440 | +50 | +1.1% | 89,500 |
| 2024/01/12 | 4,400 | 4,430 | 4,340 | 4,390 | -5 | -0.1% | 78,800 |
| 2024/01/11 | 4,400 | 4,455 | 4,340 | 4,395 | +60 | +1.4% | 112,400 |
| 2024/01/10 | 4,390 | 4,395 | 4,290 | 4,335 | -125 | -2.8% | 164,700 |
| 2024/01/09 | 4,285 | 4,460 | 4,255 | 4,460 | +245 | +5.8% | 166,300 |
| 2024/01/05 | 4,425 | 4,425 | 4,185 | 4,215 | -260 | -5.8% | 245,500 |
| 2024/01/04 | 4,355 | 4,525 | 4,350 | 4,475 | +80 | +1.8% | 240,300 |
| 2023/12/29 | 4,300 | 4,395 | 4,255 | 4,395 | +75 | +1.7% | 118,400 |
| 2023/12/28 | 4,185 | 4,330 | 4,185 | 4,320 | +170 | +4.1% | 211,700 |
| 2023/12/27 | 4,105 | 4,170 | 4,070 | 4,150 | +100 | +2.5% | 398,300 |
| 2023/12/26 | 4,080 | 4,105 | 4,020 | 4,050 | -50 | -1.2% | 243,300 |
| 2023/12/25 | 4,090 | 4,170 | 4,085 | 4,100 | +15 | +0.4% | 250,700 |
| 2023/12/22 | 4,155 | 4,195 | 4,070 | 4,085 | -50 | -1.2% | 192,500 |
| 2023/12/21 | 4,255 | 4,280 | 4,095 | 4,135 | -190 | -4.4% | 191,600 |
| 2023/12/20 | 4,325 | 4,365 | 4,290 | 4,325 | +30 | +0.7% | 129,400 |
| 2023/12/19 | 4,180 | 4,300 | 4,130 | 4,295 | +95 | +2.3% | 129,100 |
| 2023/12/18 | 4,215 | 4,315 | 4,120 | 4,200 | -75 | -1.8% | 178,500 |
| 2023/12/15 | 4,110 | 4,285 | 4,110 | 4,275 | +175 | +4.3% | 181,000 |
| 2023/12/14 | 4,055 | 4,145 | 4,035 | 4,100 | +20 | +0.5% | 128,800 |
| 2023/12/13 | 4,040 | 4,135 | 4,040 | 4,080 | +50 | +1.2% | 79,600 |
| 2023/12/12 | 4,095 | 4,170 | 3,995 | 4,030 | +5 | +0.1% | 109,600 |
| 2023/12/11 | 3,995 | 4,105 | 3,970 | 4,025 | +100 | +2.5% | 102,600 |
51～
100
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
