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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,988 | 2,010.7 | 1,970 | 1,970 | +35.7 | +1.8% | 1,058,100 |
| 2024/09/19 | 1,945.3 | 1,959 | 1,929.3 | 1,934.3 | +19.3 | +1% | 669,000 |
| 2024/09/18 | 1,900 | 1,918 | 1,884 | 1,915 | +41.7 | +2.2% | 680,400 |
| 2024/09/17 | 1,899.7 | 1,899.7 | 1,843.3 | 1,873.3 | -26.3 | -1.4% | 680,700 |
| 2024/09/13 | 1,905 | 1,924.7 | 1,881 | 1,899.7 | -12.7 | -0.7% | 744,600 |
| 2024/09/12 | 1,933.3 | 1,948.7 | 1,888.7 | 1,912.3 | +59.7 | +3.2% | 805,500 |
| 2024/09/11 | 1,899.3 | 1,920 | 1,827.3 | 1,852.7 | -49.7 | -2.6% | 1,086,000 |
| 2024/09/10 | 1,908 | 1,938.7 | 1,878.3 | 1,902.3 | +22 | +1.2% | 1,046,100 |
| 2024/09/09 | 1,761.7 | 1,881.7 | 1,756.7 | 1,880.3 | +44 | +2.4% | 984,300 |
| 2024/09/06 | 1,833.3 | 1,846.7 | 1,805 | 1,836.3 | +1.7 | +0.1% | 574,500 |
| 2024/09/05 | 1,834.7 | 1,872 | 1,823.3 | 1,834.7 | -33.3 | -1.8% | 672,300 |
| 2024/09/04 | 1,890 | 1,897 | 1,860 | 1,868 | -107.3 | -5.4% | 789,900 |
| 2024/09/03 | 1,984.7 | 1,989 | 1,957.7 | 1,975.3 | -9.3 | -0.5% | 380,700 |
| 2024/09/02 | 1,990 | 1,991.3 | 1,964 | 1,984.7 | +16 | +0.8% | 599,100 |
| 2024/08/30 | 1,965.7 | 1,979.3 | 1,941 | 1,968.7 | +12.3 | +0.6% | 669,300 |
| 2024/08/29 | 1,933.3 | 1,956.3 | 1,913.3 | 1,956.3 | +18.3 | +0.9% | 893,400 |
| 2024/08/28 | 1,883 | 1,947.7 | 1,868 | 1,938 | +64 | +3.4% | 991,200 |
| 2024/08/27 | 1,856.3 | 1,879.7 | 1,848.3 | 1,874 | +11.3 | +0.6% | 557,700 |
| 2024/08/26 | 1,883.7 | 1,897.3 | 1,854 | 1,862.7 | -48 | -2.5% | 815,700 |
| 2024/08/23 | 1,915.3 | 1,931 | 1,888.7 | 1,910.7 | +10.7 | +0.6% | 549,000 |
| 2024/08/22 | 1,916.7 | 1,916.7 | 1,884.7 | 1,900 | -1.3 | -0.1% | 633,000 |
| 2024/08/21 | 1,886 | 1,905.7 | 1,876.3 | 1,901.3 | +6 | +0.3% | 436,200 |
| 2024/08/20 | 1,903.3 | 1,914 | 1,874.3 | 1,895.3 | +25.3 | +1.4% | 701,700 |
| 2024/08/19 | 1,912.7 | 1,913.3 | 1,863.3 | 1,870 | -34.7 | -1.8% | 660,300 |
| 2024/08/16 | 1,872.3 | 1,907 | 1,861.3 | 1,904.7 | +84.3 | +4.6% | 969,000 |
| 2024/08/15 | 1,783.3 | 1,845.3 | 1,780 | 1,820.3 | +27 | +1.5% | 894,000 |
| 2024/08/14 | 1,816.7 | 1,818.3 | 1,769.7 | 1,793.3 | -23.3 | -1.3% | 1,059,300 |
| 2024/08/13 | 1,709.7 | 1,816.7 | 1,702.7 | 1,816.7 | +128.3 | +7.6% | 2,395,200 |
| 2024/08/09 | 1,715.7 | 1,723.3 | 1,641.7 | 1,688.3 | +6 | +0.4% | 1,239,300 |
| 2024/08/08 | 1,675.7 | 1,717.7 | 1,655 | 1,682.3 | -52 | -3% | 1,349,400 |
| 2024/08/07 | 1,603.7 | 1,791.3 | 1,593.3 | 1,734.3 | +76 | +4.6% | 2,043,300 |
| 2024/08/06 | 1,633 | 1,714 | 1,603 | 1,658.3 | +177.7 | +12% | 2,377,500 |
| 2024/08/05 | 1,655.3 | 1,680 | 1,480.7 | 1,480.7 | -333.3 | -18.4% | 2,419,800 |
| 2024/08/02 | 1,857 | 1,861.7 | 1,803.7 | 1,814 | -159.3 | -8.1% | 1,358,100 |
| 2024/08/01 | 2,025 | 2,063.3 | 1,955.7 | 1,973.3 | -61.7 | -3% | 1,490,400 |
| 2024/07/31 | 1,926.3 | 2,035 | 1,917 | 2,035 | +75.3 | +3.8% | 1,788,000 |
| 2024/07/30 | 1,888.3 | 1,963 | 1,857 | 1,959.7 | +4.7 | +0.2% | 2,271,000 |
| 2024/07/29 | 1,933.3 | 1,966.7 | 1,913.3 | 1,955 | +50.3 | +2.6% | 1,325,700 |
| 2024/07/26 | 1,909.7 | 1,926 | 1,896 | 1,904.7 | -16 | -0.8% | 1,083,900 |
| 2024/07/25 | 1,963.3 | 1,965.7 | 1,920.7 | 1,920.7 | -82.3 | -4.1% | 1,337,400 |
| 2024/07/24 | 2,040.3 | 2,078.7 | 2,003 | 2,003 | -64.7 | -3.1% | 792,300 |
| 2024/07/23 | 2,051 | 2,092.7 | 2,044.7 | 2,067.7 | +54.3 | +2.7% | 894,900 |
| 2024/07/22 | 2,073.3 | 2,074.7 | 2,010.7 | 2,013.3 | -89 | -4.2% | 1,367,400 |
| 2024/07/19 | 2,110 | 2,127.7 | 2,099 | 2,102.3 | -6.3 | -0.3% | 767,700 |
| 2024/07/18 | 2,150.7 | 2,175 | 2,108.7 | 2,108.7 | -94.3 | -4.3% | 1,945,200 |
| 2024/07/17 | 2,216.7 | 2,229.3 | 2,200.3 | 2,203 | -9.3 | -0.4% | 744,000 |
| 2024/07/16 | 2,214 | 2,224.7 | 2,188.3 | 2,212.3 | -1.7 | -0.1% | 856,500 |
| 2024/07/12 | 2,193.3 | 2,239 | 2,172 | 2,214 | -12.7 | -0.6% | 1,040,100 |
| 2024/07/11 | 2,223 | 2,232 | 2,208.3 | 2,226.7 | +28.3 | +1.3% | 822,600 |
| 2024/07/10 | 2,218.7 | 2,226.3 | 2,181.3 | 2,198.3 | -30.3 | -1.4% | 1,123,500 |
451～
500
件表示中 / 2767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 | 295,400円 | +7.1% | +25.7% | 2.71% | 16.49倍 | 1.89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 | 287,900円 | +2.7% | -9.1% | 1.11% | 21.65倍 | 3.80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 | 306,400円 | +3.3% | -10.9% | 2.87% | 14.59倍 | 0.96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 | 112,500円 | +2.8% | +2.1% | 2.40% | 13.30倍 | 1.08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 |
| 岩谷産 | 204,500円 | +5.7% | +6.8% | 2.30% | 10.35倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
