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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 3,960 | 3,965 | 3,735 | 3,750 | -215 | -5.4% | 76,100 |
| 2023/09/25 | 3,910 | 3,990 | 3,870 | 3,965 | +170 | +4.5% | 149,500 |
| 2023/09/22 | 3,610 | 3,845 | 3,610 | 3,795 | +100 | +2.7% | 163,200 |
| 2023/09/21 | 3,685 | 3,735 | 3,655 | 3,695 | -15 | -0.4% | 61,000 |
| 2023/09/20 | 3,735 | 3,765 | 3,690 | 3,710 | -60 | -1.6% | 67,700 |
| 2023/09/19 | 3,875 | 3,915 | 3,745 | 3,770 | -105 | -2.7% | 120,500 |
| 2023/09/15 | 3,905 | 3,910 | 3,835 | 3,875 | +30 | +0.8% | 125,000 |
| 2023/09/14 | 3,765 | 3,855 | 3,720 | 3,845 | +90 | +2.4% | 116,300 |
| 2023/09/13 | 3,890 | 3,890 | 3,755 | 3,755 | -120 | -3.1% | 75,700 |
| 2023/09/12 | 3,935 | 3,935 | 3,855 | 3,875 | +10 | +0.3% | 54,000 |
| 2023/09/11 | 3,910 | 3,925 | 3,845 | 3,865 | -45 | -1.2% | 54,000 |
| 2023/09/08 | 3,950 | 3,975 | 3,885 | 3,910 | -50 | -1.3% | 80,400 |
| 2023/09/07 | 4,000 | 4,030 | 3,960 | 3,960 | -40 | -1% | 64,200 |
| 2023/09/06 | 3,970 | 4,010 | 3,955 | 4,000 | +35 | +0.9% | 101,300 |
| 2023/09/05 | 3,925 | 3,965 | 3,875 | 3,965 | +45 | +1.1% | 76,800 |
| 2023/09/04 | 3,845 | 3,965 | 3,845 | 3,920 | +90 | +2.3% | 118,200 |
| 2023/09/01 | 3,850 | 3,890 | 3,805 | 3,830 | -25 | -0.6% | 100,900 |
| 2023/08/31 | 3,860 | 3,900 | 3,845 | 3,855 | +5 | +0.1% | 77,500 |
| 2023/08/30 | 3,795 | 3,880 | 3,780 | 3,850 | +125 | +3.4% | 98,500 |
| 2023/08/29 | 3,735 | 3,735 | 3,675 | 3,725 | +15 | +0.4% | 42,300 |
| 2023/08/28 | 3,725 | 3,745 | 3,690 | 3,710 | +20 | +0.5% | 47,000 |
| 2023/08/25 | 3,705 | 3,715 | 3,670 | 3,690 | -100 | -2.6% | 67,700 |
| 2023/08/24 | 3,790 | 3,850 | 3,770 | 3,790 | +60 | +1.6% | 94,500 |
| 2023/08/23 | 3,635 | 3,730 | 3,600 | 3,730 | +45 | +1.2% | 72,200 |
| 2023/08/22 | 3,635 | 3,685 | 3,605 | 3,685 | +70 | +1.9% | 77,000 |
| 2023/08/21 | 3,595 | 3,615 | 3,555 | 3,615 | +15 | +0.4% | 67,000 |
| 2023/08/18 | 3,575 | 3,620 | 3,510 | 3,600 | ±0 | ±0% | 70,400 |
| 2023/08/17 | 3,555 | 3,620 | 3,520 | 3,600 | +45 | +1.3% | 57,800 |
| 2023/08/16 | 3,625 | 3,705 | 3,555 | 3,555 | -125 | -3.4% | 106,200 |
| 2023/08/15 | 3,850 | 3,865 | 3,650 | 3,680 | -215 | -5.5% | 166,100 |
| 2023/08/14 | 3,870 | 4,050 | 3,855 | 3,895 | +25 | +0.6% | 319,600 |
| 2023/08/10 | 3,810 | 3,955 | 3,755 | 3,870 | +370 | +10.6% | 403,900 |
| 2023/08/09 | 3,480 | 3,530 | 3,475 | 3,500 | +15 | +0.4% | 78,700 |
| 2023/08/08 | 3,500 | 3,515 | 3,480 | 3,485 | -25 | -0.7% | 72,300 |
| 2023/08/07 | 3,540 | 3,555 | 3,495 | 3,510 | -35 | -1% | 73,500 |
| 2023/08/04 | 3,495 | 3,550 | 3,490 | 3,545 | +35 | +1% | 42,600 |
| 2023/08/03 | 3,405 | 3,510 | 3,405 | 3,510 | +50 | +1.4% | 102,400 |
| 2023/08/02 | 3,450 | 3,515 | 3,450 | 3,460 | -35 | -1% | 89,800 |
| 2023/08/01 | 3,495 | 3,540 | 3,485 | 3,495 | -35 | -1% | 86,700 |
| 2023/07/31 | 3,555 | 3,565 | 3,495 | 3,530 | +5 | +0.1% | 83,000 |
| 2023/07/28 | 3,415 | 3,545 | 3,415 | 3,525 | +40 | +1.1% | 102,700 |
| 2023/07/27 | 3,525 | 3,550 | 3,460 | 3,485 | +15 | +0.4% | 95,500 |
| 2023/07/26 | 3,415 | 3,470 | 3,415 | 3,470 | +55 | +1.6% | 115,300 |
| 2023/07/25 | 3,490 | 3,495 | 3,405 | 3,415 | -145 | -4.1% | 122,800 |
| 2023/07/24 | 3,540 | 3,590 | 3,535 | 3,560 | +10 | +0.3% | 61,100 |
| 2023/07/21 | 3,525 | 3,575 | 3,520 | 3,550 | -40 | -1.1% | 64,300 |
| 2023/07/20 | 3,610 | 3,640 | 3,585 | 3,590 | -50 | -1.4% | 68,500 |
| 2023/07/19 | 3,685 | 3,695 | 3,625 | 3,640 | +10 | +0.3% | 42,200 |
| 2023/07/18 | 3,605 | 3,645 | 3,600 | 3,630 | +10 | +0.3% | 103,000 |
| 2023/07/14 | 3,585 | 3,635 | 3,570 | 3,620 | +60 | +1.7% | 67,600 |
151～
200
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
