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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 3,735 | 3,735 | 3,665 | 3,680 | -50 | -1.3% | 219,100 |
| 2023/04/03 | 3,805 | 3,815 | 3,705 | 3,730 | -30 | -0.8% | 277,600 |
| 2023/03/31 | 3,645 | 3,770 | 3,635 | 3,760 | +130 | +3.6% | 266,600 |
| 2023/03/30 | 3,615 | 3,650 | 3,580 | 3,630 | -5 | -0.1% | 165,200 |
| 2023/03/29 | 3,580 | 3,635 | 3,575 | 3,635 | +55 | +1.5% | 296,000 |
| 2023/03/28 | 3,610 | 3,620 | 3,555 | 3,580 | -20 | -0.6% | 177,600 |
| 2023/03/27 | 3,615 | 3,635 | 3,585 | 3,600 | -10 | -0.3% | 260,600 |
| 2023/03/24 | 3,525 | 3,610 | 3,525 | 3,610 | +75 | +2.1% | 227,200 |
| 2023/03/23 | 3,505 | 3,535 | 3,490 | 3,535 | -10 | -0.3% | 223,900 |
| 2023/03/22 | 3,580 | 3,585 | 3,540 | 3,545 | +60 | +1.7% | 179,900 |
| 2023/03/20 | 3,555 | 3,580 | 3,470 | 3,485 | -65 | -1.8% | 252,800 |
| 2023/03/17 | 3,570 | 3,590 | 3,525 | 3,550 | +30 | +0.9% | 288,800 |
| 2023/03/16 | 3,450 | 3,550 | 3,445 | 3,520 | -70 | -1.9% | 230,100 |
| 2023/03/15 | 3,565 | 3,610 | 3,525 | 3,590 | +120 | +3.5% | 222,000 |
| 2023/03/14 | 3,570 | 3,575 | 3,445 | 3,470 | -170 | -4.7% | 379,700 |
| 2023/03/13 | 3,620 | 3,645 | 3,580 | 3,640 | -50 | -1.4% | 285,800 |
| 2023/03/10 | 3,715 | 3,735 | 3,690 | 3,690 | -95 | -2.5% | 386,400 |
| 2023/03/09 | 3,780 | 3,810 | 3,760 | 3,785 | +20 | +0.5% | 153,500 |
| 2023/03/08 | 3,725 | 3,815 | 3,720 | 3,765 | +40 | +1.1% | 359,400 |
| 2023/03/07 | 3,725 | 3,750 | 3,690 | 3,725 | -55 | -1.5% | 334,100 |
| 2023/03/06 | 3,790 | 3,795 | 3,765 | 3,780 | +5 | +0.1% | 242,000 |
| 2023/03/03 | 3,775 | 3,800 | 3,760 | 3,775 | ±0 | ±0% | 218,200 |
| 2023/03/02 | 3,800 | 3,850 | 3,760 | 3,775 | -10 | -0.3% | 300,400 |
| 2023/03/01 | 3,755 | 3,805 | 3,725 | 3,785 | +20 | +0.5% | 230,100 |
| 2023/02/28 | 3,830 | 3,855 | 3,755 | 3,765 | -20 | -0.5% | 460,900 |
| 2023/02/27 | 3,755 | 3,805 | 3,735 | 3,785 | +60 | +1.6% | 436,600 |
| 2023/02/24 | 3,655 | 3,735 | 3,655 | 3,725 | +105 | +2.9% | 314,200 |
| 2023/02/22 | 3,600 | 3,645 | 3,590 | 3,620 | +10 | +0.3% | 247,300 |
| 2023/02/21 | 3,565 | 3,620 | 3,550 | 3,610 | +70 | +2% | 236,800 |
| 2023/02/20 | 3,500 | 3,570 | 3,485 | 3,540 | +45 | +1.3% | 226,300 |
| 2023/02/17 | 3,525 | 3,575 | 3,485 | 3,495 | -85 | -2.4% | 313,700 |
| 2023/02/16 | 3,455 | 3,595 | 3,455 | 3,580 | +115 | +3.3% | 614,900 |
| 2023/02/15 | 3,525 | 3,545 | 3,465 | 3,465 | -45 | -1.3% | 424,300 |
| 2023/02/14 | 3,475 | 3,510 | 3,465 | 3,510 | +45 | +1.3% | 227,100 |
| 2023/02/13 | 3,470 | 3,500 | 3,460 | 3,465 | -5 | -0.1% | 181,800 |
| 2023/02/10 | 3,475 | 3,530 | 3,465 | 3,470 | -20 | -0.6% | 291,800 |
| 2023/02/09 | 3,440 | 3,500 | 3,435 | 3,490 | +35 | +1% | 166,500 |
| 2023/02/08 | 3,450 | 3,470 | 3,410 | 3,455 | +10 | +0.3% | 150,000 |
| 2023/02/07 | 3,365 | 3,455 | 3,350 | 3,445 | +100 | +3% | 253,500 |
| 2023/02/06 | 3,400 | 3,415 | 3,335 | 3,345 | -30 | -0.9% | 240,600 |
| 2023/02/03 | 3,430 | 3,435 | 3,350 | 3,375 | -60 | -1.7% | 334,900 |
| 2023/02/02 | 3,505 | 3,530 | 3,430 | 3,435 | -35 | -1% | 360,700 |
| 2023/02/01 | 3,440 | 3,520 | 3,430 | 3,470 | +35 | +1% | 375,800 |
| 2023/01/31 | 3,530 | 3,590 | 3,395 | 3,435 | +65 | +1.9% | 930,600 |
| 2023/01/30 | 3,355 | 3,375 | 3,320 | 3,370 | +15 | +0.4% | 329,500 |
| 2023/01/27 | 3,360 | 3,415 | 3,350 | 3,355 | +10 | +0.3% | 204,000 |
| 2023/01/26 | 3,385 | 3,390 | 3,320 | 3,345 | -50 | -1.5% | 158,600 |
| 2023/01/25 | 3,285 | 3,415 | 3,280 | 3,395 | +90 | +2.7% | 253,500 |
| 2023/01/24 | 3,285 | 3,315 | 3,275 | 3,305 | +20 | +0.6% | 173,100 |
| 2023/01/23 | 3,265 | 3,285 | 3,240 | 3,285 | +70 | +2.2% | 191,000 |
601～
650
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 | 219,400円 | +1.5% | +3.2% | 3.19% | 14.51倍 | 1.55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 | 59,200円 | +220.2% | +100.2% | 0.00% | 48.13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 | 167,800円 | +6.1% | +2.6% | 2.80% | 7.91倍 | 1.00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 | 335,300円 | +1.1% | +0.3% | 2.83% | 11.19倍 | 0.89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 | 311,500円 | +12.6% | +23.6% | 3.21% | 9.20倍 | 1.82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
