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 |
|---|---|---|---|---|---|---|---|
| 2026/07/28 | 3,439 | 3,439 | 3,024 | 3,082 | -497 | -13.9% | 3,266,300 |
| 2026/07/27 | 3,440 | 3,692 | 3,359 | 3,579 | +201 | +6% | 3,617,200 |
| 2026/07/24 | 3,350 | 3,392 | 3,337 | 3,378 | -31 | -0.9% | 772,200 |
| 2026/07/23 | 3,368 | 3,440 | 3,355 | 3,409 | +40 | +1.2% | 673,300 |
| 2026/07/22 | 3,368 | 3,449 | 3,346 | 3,369 | +85 | +2.6% | 589,700 |
| 2026/07/21 | 3,216 | 3,293 | 3,143 | 3,284 | +83 | +2.6% | 533,600 |
| 2026/07/17 | 3,250 | 3,282 | 3,110 | 3,201 | -99 | -3% | 829,700 |
| 2026/07/16 | 3,309 | 3,351 | 3,262 | 3,300 | -119 | -3.5% | 549,100 |
| 2026/07/15 | 3,298 | 3,440 | 3,280 | 3,419 | +166 | +5.1% | 751,400 |
| 2026/07/14 | 3,178 | 3,255 | 3,125 | 3,253 | +91 | +2.9% | 504,300 |
| 2026/07/13 | 3,261 | 3,298 | 3,143 | 3,162 | -94 | -2.9% | 447,200 |
| 2026/07/10 | 3,226 | 3,297 | 3,214 | 3,256 | +83 | +2.6% | 489,300 |
| 2026/07/09 | 3,152 | 3,222 | 3,131 | 3,173 | +58 | +1.9% | 537,200 |
| 2026/07/08 | 3,081 | 3,199 | 3,077 | 3,115 | -64 | -2% | 641,100 |
| 2026/07/07 | 3,271 | 3,364 | 3,170 | 3,179 | -128 | -3.9% | 652,000 |
| 2026/07/06 | 3,234 | 3,352 | 3,215 | 3,307 | +132 | +4.2% | 831,100 |
| 2026/07/03 | 3,067 | 3,175 | 3,024 | 3,175 | +38 | +1.2% | 496,000 |
| 2026/07/02 | 3,189 | 3,204 | 3,132 | 3,137 | -74 | -2.3% | 460,000 |
| 2026/07/01 | 3,240 | 3,269 | 3,203 | 3,211 | +67 | +2.1% | 453,500 |
| 2026/06/30 | 3,194 | 3,205 | 3,121 | 3,144 | -43 | -1.3% | 623,000 |
| 2026/06/29 | 3,228 | 3,228 | 3,098 | 3,187 | +3 | +0.1% | 603,800 |
| 2026/06/26 | 3,275 | 3,300 | 3,135 | 3,184 | -145 | -4.4% | 633,400 |
| 2026/06/25 | 3,400 | 3,430 | 3,294 | 3,329 | +119 | +3.7% | 609,700 |
| 2026/06/24 | 3,270 | 3,363 | 3,175 | 3,210 | -119 | -3.6% | 648,400 |
| 2026/06/23 | 3,420 | 3,520 | 3,327 | 3,329 | -85 | -2.5% | 818,200 |
| 2026/06/22 | 3,383 | 3,483 | 3,360 | 3,414 | +64 | +1.9% | 839,500 |
| 2026/06/19 | 3,365 | 3,422 | 3,326 | 3,350 | +30 | +0.9% | 1,182,000 |
| 2026/06/18 | 3,284 | 3,370 | 3,277 | 3,320 | +73 | +2.2% | 799,900 |
| 2026/06/17 | 3,160 | 3,270 | 3,131 | 3,247 | +25 | +0.8% | 446,400 |
| 2026/06/16 | 3,346 | 3,357 | 3,222 | 3,222 | -116 | -3.5% | 500,000 |
| 2026/06/15 | 3,296 | 3,340 | 3,268 | 3,338 | +168 | +5.3% | 503,600 |
| 2026/06/12 | 3,293 | 3,295 | 3,168 | 3,170 | -35 | -1.1% | 784,000 |
| 2026/06/11 | 3,096 | 3,230 | 3,031 | 3,205 | -22 | -0.7% | 559,300 |
| 2026/06/10 | 3,258 | 3,344 | 3,183 | 3,227 | -89 | -2.7% | 745,000 |
| 2026/06/09 | 3,330 | 3,345 | 3,233 | 3,316 | +91 | +2.8% | 899,100 |
| 2026/06/08 | 3,220 | 3,293 | 3,163 | 3,225 | -268 | -7.7% | 1,028,600 |
| 2026/06/05 | 3,449 | 3,530 | 3,404 | 3,493 | +17 | +0.5% | 1,292,700 |
| 2026/06/04 | 3,385 | 3,513 | 3,367 | 3,476 | +111 | +3.3% | 1,107,100 |
| 2026/06/03 | 3,280 | 3,396 | 3,274 | 3,365 | +128 | +4% | 1,121,100 |
| 2026/06/02 | 3,264 | 3,291 | 3,161 | 3,237 | +12 | +0.4% | 765,800 |
| 2026/06/01 | 3,090 | 3,241 | 3,031 | 3,225 | +115 | +3.7% | 819,400 |
| 2026/05/29 | 3,123 | 3,204 | 3,072 | 3,110 | +18 | +0.6% | 1,293,700 |
| 2026/05/28 | 3,001 | 3,093 | 2,944 | 3,092 | +42 | +1.4% | 743,100 |
| 2026/05/27 | 3,199 | 3,246 | 3,046 | 3,050 | -96 | -3.1% | 764,100 |
| 2026/05/26 | 3,210 | 3,240 | 3,127 | 3,146 | -60 | -1.9% | 610,400 |
| 2026/05/25 | 3,275 | 3,297 | 3,190 | 3,206 | -21 | -0.7% | 810,000 |
| 2026/05/22 | 3,199 | 3,283 | 3,185 | 3,227 | +66 | +2.1% | 552,800 |
| 2026/05/21 | 3,164 | 3,211 | 3,124 | 3,161 | +104 | +3.4% | 732,000 |
| 2026/05/20 | 3,181 | 3,181 | 3,018 | 3,057 | -173 | -5.4% | 807,100 |
| 2026/05/19 | 3,309 | 3,342 | 3,198 | 3,230 | -123 | -3.7% | 956,300 |
1～
50
件表示中 / 2766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 | 308,200円 | +7.1% | +25.7% | 2.60% | 17.21倍 | 1.97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 |
| 神戸物産 | 279,300円 | +2.7% | -9.1% | 1.15% | 21.00倍 | 3.69倍 |
|
冷凍品など食材販売の「業務スーパー」をＦＣ展開。総菜店併設で中食も強化。輸入材料多い |
| メディパル | 297,050円 | +3.3% | -10.9% | 2.96% | 14.14倍 | 0.93倍 |
|
傘下に医薬品卸２位のメディセオ、日用品雑貨卸最大手のＰＡＬＴＡＣ。大型物流センター展開 |
| 長瀬産 | 114,250円 | +2.8% | +2.1% | 2.36% | 13.51倍 | 1.10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 |
| アルフレッサＨＤ | 241,400円 | +1.3% | -5.3% | 2.94% | 20.36倍 | 0.83倍 |
|
医薬品卸で国内首位。一般用医薬品卸を企業買収で拡充。全国展開目指す。医薬品等製造事業も |
市場注目の銘柄
チャート関連のコラム
