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 |
|---|---|---|---|---|---|---|---|
| 2023/06/15 | 6,090 | 6,430 | 6,020 | 6,310 | +250 | +4.1% | 1,362,900 |
| 2023/06/14 | 6,250 | 6,260 | 5,880 | 6,060 | +110 | +1.8% | 1,543,300 |
| 2023/06/13 | 5,600 | 6,020 | 5,570 | 5,950 | +620 | +11.6% | 1,485,500 |
| 2023/06/12 | 5,230 | 5,370 | 5,180 | 5,330 | +180 | +3.5% | 465,800 |
| 2023/06/09 | 5,070 | 5,160 | 5,050 | 5,150 | +110 | +2.2% | 400,200 |
| 2023/06/08 | 5,030 | 5,120 | 4,995 | 5,040 | -10 | -0.2% | 344,500 |
| 2023/06/07 | 5,160 | 5,210 | 5,030 | 5,050 | -80 | -1.6% | 357,000 |
| 2023/06/06 | 5,110 | 5,160 | 5,050 | 5,130 | -40 | -0.8% | 472,000 |
| 2023/06/05 | 5,140 | 5,220 | 5,060 | 5,170 | +120 | +2.4% | 398,400 |
| 2023/06/02 | 5,090 | 5,100 | 5,000 | 5,050 | -50 | -1% | 457,500 |
| 2023/06/01 | 4,990 | 5,110 | 4,935 | 5,100 | +10 | +0.2% | 550,600 |
| 2023/05/31 | 5,230 | 5,270 | 5,070 | 5,090 | -230 | -4.3% | 843,100 |
| 2023/05/30 | 5,160 | 5,330 | 5,150 | 5,320 | +170 | +3.3% | 725,700 |
| 2023/05/29 | 5,330 | 5,330 | 5,070 | 5,150 | +100 | +2% | 824,400 |
| 2023/05/26 | 5,210 | 5,230 | 4,970 | 5,050 | +255 | +5.3% | 990,500 |
| 2023/05/25 | 4,750 | 4,805 | 4,730 | 4,795 | +90 | +1.9% | 245,100 |
| 2023/05/24 | 4,670 | 4,760 | 4,650 | 4,705 | -20 | -0.4% | 223,000 |
| 2023/05/23 | 4,850 | 4,910 | 4,690 | 4,725 | -130 | -2.7% | 445,000 |
| 2023/05/22 | 4,760 | 4,875 | 4,740 | 4,855 | +100 | +2.1% | 384,100 |
| 2023/05/19 | 4,800 | 4,815 | 4,680 | 4,755 | +25 | +0.5% | 389,500 |
| 2023/05/18 | 4,570 | 4,730 | 4,545 | 4,730 | +180 | +4% | 326,000 |
| 2023/05/17 | 4,505 | 4,600 | 4,500 | 4,550 | +70 | +1.6% | 311,400 |
| 2023/05/16 | 4,405 | 4,495 | 4,385 | 4,480 | +85 | +1.9% | 208,200 |
| 2023/05/15 | 4,410 | 4,430 | 4,310 | 4,395 | +5 | +0.1% | 324,300 |
| 2023/05/12 | 4,350 | 4,410 | 4,310 | 4,390 | +30 | +0.7% | 266,700 |
| 2023/05/11 | 4,470 | 4,520 | 4,305 | 4,360 | -115 | -2.6% | 576,500 |
| 2023/05/10 | 4,385 | 4,550 | 4,280 | 4,475 | +90 | +2.1% | 988,600 |
| 2023/05/09 | 4,200 | 4,390 | 4,140 | 4,385 | +575 | +15.1% | 1,638,400 |
| 2023/05/08 | 3,750 | 3,815 | 3,735 | 3,810 | +65 | +1.7% | 375,400 |
| 2023/05/02 | 3,670 | 3,745 | 3,655 | 3,745 | +45 | +1.2% | 284,000 |
| 2023/05/01 | 3,715 | 3,730 | 3,630 | 3,700 | -15 | -0.4% | 323,600 |
| 2023/04/28 | 3,765 | 3,770 | 3,680 | 3,715 | ±0 | ±0% | 280,500 |
| 2023/04/27 | 3,705 | 3,745 | 3,695 | 3,715 | +30 | +0.8% | 334,000 |
| 2023/04/26 | 3,650 | 3,710 | 3,640 | 3,685 | -10 | -0.3% | 247,600 |
| 2023/04/25 | 3,710 | 3,730 | 3,670 | 3,695 | +25 | +0.7% | 189,900 |
| 2023/04/24 | 3,670 | 3,675 | 3,630 | 3,670 | -10 | -0.3% | 202,900 |
| 2023/04/21 | 3,670 | 3,735 | 3,655 | 3,680 | ±0 | ±0% | 178,200 |
| 2023/04/20 | 3,630 | 3,705 | 3,630 | 3,680 | +5 | +0.1% | 185,500 |
| 2023/04/19 | 3,695 | 3,705 | 3,650 | 3,675 | -35 | -0.9% | 152,300 |
| 2023/04/18 | 3,650 | 3,710 | 3,640 | 3,710 | +70 | +1.9% | 199,600 |
| 2023/04/17 | 3,660 | 3,660 | 3,610 | 3,640 | +5 | +0.1% | 97,700 |
| 2023/04/14 | 3,635 | 3,675 | 3,610 | 3,635 | +20 | +0.6% | 205,500 |
| 2023/04/13 | 3,585 | 3,630 | 3,530 | 3,615 | ±0 | ±0% | 190,200 |
| 2023/04/12 | 3,555 | 3,640 | 3,545 | 3,615 | +60 | +1.7% | 179,200 |
| 2023/04/11 | 3,565 | 3,570 | 3,540 | 3,555 | +35 | +1% | 162,900 |
| 2023/04/10 | 3,565 | 3,590 | 3,505 | 3,520 | -5 | -0.1% | 159,700 |
| 2023/04/07 | 3,530 | 3,570 | 3,510 | 3,525 | -5 | -0.1% | 121,000 |
| 2023/04/06 | 3,545 | 3,570 | 3,500 | 3,530 | -65 | -1.8% | 225,300 |
| 2023/04/05 | 3,610 | 3,635 | 3,585 | 3,595 | -85 | -2.3% | 185,400 |
| 2023/04/04 | 3,735 | 3,735 | 3,665 | 3,680 | -50 | -1.3% | 219,100 |
451～
500
件表示中 / 2455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 | 184,000円 | +1.1% | -32.2% | 3.80% | 10.94倍 | 1.32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 |
| スズケン | 484,300円 | +0.2% | -10.6% | 2.06% | 10.48倍 | 0.81倍 |
|
医薬品卸３位。独立系。Ｍ＆Ａ等で全国に営業網。希少疾患・特殊薬など物流先行。医薬品製造も |
| 東邦ＨＤ | 471,000円 | +1.0% | -7.7% | 1.38% | 17.44倍 | 1.12倍 |
|
医薬品卸が中核の持株会社。医薬品卸業界４位。地場卸買収で全国展開。調剤薬局、医薬製造も |
| 岩谷産 | 129,600円 | +6.4% | +10.0% | 2.51% | 5.52倍 | 0.80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 | 239,700円 | +4.4% | +15.1% | 3.75% | 9.29倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
