マクニカホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 2,144.5 | 2,174 | 2,142 | 2,155.5 | +11.5 | +0.5% | 595,100 |
| 2025/09/11 | 2,118 | 2,158.5 | 2,109 | 2,144 | +25 | +1.2% | 579,500 |
| 2025/09/10 | 2,113 | 2,128.5 | 2,102.5 | 2,119 | +13.5 | +0.6% | 371,000 |
| 2025/09/09 | 2,064 | 2,135 | 2,056 | 2,105.5 | +46 | +2.2% | 675,000 |
| 2025/09/08 | 2,070.5 | 2,076 | 2,050.5 | 2,059.5 | +2 | +0.1% | 340,200 |
| 2025/09/05 | 2,026 | 2,065 | 2,017.5 | 2,057.5 | +41.5 | +2.1% | 501,500 |
| 2025/09/04 | 2,022 | 2,023.5 | 2,000.5 | 2,016 | +14 | +0.7% | 366,300 |
| 2025/09/03 | 1,983.5 | 2,016 | 1,976.5 | 2,002 | +0.5 | ±0% | 488,500 |
| 2025/09/02 | 2,016.5 | 2,034 | 1,995.5 | 2,001.5 | -10.5 | -0.5% | 421,700 |
| 2025/09/01 | 2,002 | 2,028.5 | 1,992.5 | 2,012 | -17 | -0.8% | 344,900 |
| 2025/08/29 | 2,047.5 | 2,049 | 2,027 | 2,029 | -24 | -1.2% | 369,300 |
| 2025/08/28 | 2,028 | 2,058 | 2,022.5 | 2,053 | +25 | +1.2% | 537,000 |
| 2025/08/27 | 2,035 | 2,045.5 | 2,008.5 | 2,028 | +4 | +0.2% | 433,900 |
| 2025/08/26 | 2,011 | 2,038 | 2,007 | 2,024 | -9 | -0.4% | 764,000 |
| 2025/08/25 | 2,040 | 2,053 | 2,016 | 2,033 | +1 | ±0% | 720,100 |
| 2025/08/22 | 2,046 | 2,056.5 | 2,009 | 2,032 | -24 | -1.2% | 927,700 |
| 2025/08/21 | 2,090 | 2,103.5 | 2,043 | 2,056 | -47.5 | -2.3% | 698,500 |
| 2025/08/20 | 2,098.5 | 2,105.5 | 2,082 | 2,103.5 | -3.5 | -0.2% | 527,900 |
| 2025/08/19 | 2,086 | 2,126 | 2,083.5 | 2,107 | +20.5 | +1% | 518,100 |
| 2025/08/18 | 2,081.5 | 2,096.5 | 2,070 | 2,086.5 | +23 | +1.1% | 532,500 |
| 2025/08/15 | 2,082 | 2,084 | 2,055.5 | 2,063.5 | -31.5 | -1.5% | 615,500 |
| 2025/08/14 | 2,157.5 | 2,159 | 2,087 | 2,095 | -56 | -2.6% | 374,000 |
| 2025/08/13 | 2,139.5 | 2,177 | 2,128 | 2,151 | +22.5 | +1.1% | 572,300 |
| 2025/08/12 | 2,145.5 | 2,161.5 | 2,075.5 | 2,128.5 | -4 | -0.2% | 1,517,600 |
| 2025/08/08 | 2,126 | 2,144 | 2,119.5 | 2,132.5 | +19.5 | +0.9% | 606,300 |
| 2025/08/07 | 2,080 | 2,120 | 2,072.5 | 2,113 | +32 | +1.5% | 654,500 |
| 2025/08/06 | 2,038 | 2,091.5 | 2,038 | 2,081 | +49.5 | +2.4% | 703,500 |
| 2025/08/05 | 2,025 | 2,036.5 | 1,997.5 | 2,031.5 | +29.5 | +1.5% | 521,100 |
| 2025/08/04 | 1,950 | 2,003.5 | 1,947.5 | 2,002 | +14 | +0.7% | 529,600 |
| 2025/08/01 | 1,966 | 2,007 | 1,957.5 | 1,988 | +3 | +0.2% | 465,500 |
| 2025/07/31 | 1,959 | 2,003.5 | 1,952.5 | 1,985 | +32.5 | +1.7% | 719,500 |
| 2025/07/30 | 1,931.5 | 1,961.5 | 1,924 | 1,952.5 | +21 | +1.1% | 567,700 |
| 2025/07/29 | 1,971.5 | 1,990 | 1,901 | 1,931.5 | +40 | +2.1% | 1,210,200 |
| 2025/07/28 | 1,990.5 | 2,013.5 | 1,826 | 1,891.5 | -91 | -4.6% | 1,917,900 |
| 2025/07/25 | 1,994.5 | 2,003 | 1,977.5 | 1,982.5 | -20.5 | -1% | 552,300 |
| 2025/07/24 | 2,015 | 2,034.5 | 2,003 | 2,003 | +9.5 | +0.5% | 524,300 |
| 2025/07/23 | 1,972.5 | 1,999.5 | 1,960 | 1,993.5 | +61 | +3.2% | 630,800 |
| 2025/07/22 | 1,941 | 1,961.5 | 1,924.5 | 1,932.5 | -19 | -1% | 281,500 |
| 2025/07/18 | 1,972 | 1,987 | 1,947 | 1,951.5 | +1.5 | +0.1% | 358,000 |
| 2025/07/17 | 1,921.5 | 1,953 | 1,920 | 1,950 | +21.5 | +1.1% | 293,700 |
| 2025/07/16 | 1,950 | 1,950 | 1,924 | 1,928.5 | -14.5 | -0.7% | 292,400 |
| 2025/07/15 | 1,950 | 1,955.5 | 1,931.5 | 1,943 | +4 | +0.2% | 219,100 |
| 2025/07/14 | 1,925 | 1,945 | 1,920.5 | 1,939 | -12 | -0.6% | 280,900 |
| 2025/07/11 | 1,941.5 | 1,964 | 1,934 | 1,951 | +22.5 | +1.2% | 315,800 |
| 2025/07/10 | 1,931.5 | 1,940 | 1,903.5 | 1,928.5 | -2.5 | -0.1% | 413,000 |
| 2025/07/09 | 1,926 | 1,931.5 | 1,906 | 1,931 | +20.5 | +1.1% | 300,400 |
| 2025/07/08 | 1,899 | 1,914 | 1,882.5 | 1,910.5 | +18 | +1% | 300,700 |
| 2025/07/07 | 1,921.5 | 1,930.5 | 1,888 | 1,892.5 | -42 | -2.2% | 277,400 |
| 2025/07/04 | 1,947.5 | 1,952.5 | 1,929 | 1,934.5 | -10.5 | -0.5% | 217,100 |
| 2025/07/03 | 1,918 | 1,959.5 | 1,912 | 1,945 | +23.5 | +1.2% | 376,300 |
1～
50
件表示中 / 2556件
類似銘柄と比較する
現在ご覧いただいている「マクニカＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| マクニカＨＤ | 215,500円 | +1.5% | +3.2% | 3.25% | 14.26倍 | 1.52倍 |
|
独立系の半導体商社としては国内トップ級。技術発掘力に強み。セキュリティ製品などを強化 |
| メタプラネット | 59,100円 | +220.2% | +100.2% | 0.00% | 48.05倍 | 2.04倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| 岩谷産 | 166,100円 | +6.1% | +2.6% | 2.83% | 7.83倍 | 0.99倍 |
|
産業・家庭用ガス専門商社。ＬＰガス首位。水素事業を柱へ育成中。２４年３月コスモＨＤを持分化 |
| 長瀬産 | 332,600円 | +1.1% | +0.3% | 2.86% | 11.10倍 | 0.88倍 |
|
電子材料・合成樹脂等の化学品専門商社首位。医薬中間体等も展開。傘下にバイオの旧林原も |
| ダイワボＨＤ | 313,900円 | +12.6% | +23.6% | 3.19% | 9.27倍 | 1.83倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ分野強化、サブスク「雷」育成。大和紡績は譲渡 |
市場注目の銘柄
チャート関連のコラム
