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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 8,500 | 8,662 | 8,302 | 8,521 | +446 | +5.5% | 1,154,200 |
| 2024/02/21 | 8,060 | 8,227 | 8,055 | 8,075 | -85 | -1% | 368,100 |
| 2024/02/20 | 8,130 | 8,329 | 8,076 | 8,160 | -8 | -0.1% | 607,400 |
| 2024/02/19 | 8,193 | 8,256 | 8,088 | 8,168 | -16 | -0.2% | 531,400 |
| 2024/02/16 | 8,499 | 8,554 | 8,180 | 8,184 | -171 | -2% | 1,102,100 |
| 2024/02/15 | 8,886 | 8,891 | 8,314 | 8,355 | -430 | -4.9% | 1,232,600 |
| 2024/02/14 | 8,490 | 8,822 | 8,479 | 8,785 | +260 | +3% | 1,090,500 |
| 2024/02/13 | 8,420 | 8,529 | 8,332 | 8,525 | +186 | +2.2% | 915,800 |
| 2024/02/09 | 8,283 | 8,560 | 8,242 | 8,339 | -33 | -0.4% | 823,200 |
| 2024/02/08 | 8,170 | 8,466 | 8,129 | 8,372 | +307 | +3.8% | 1,091,700 |
| 2024/02/07 | 8,202 | 8,213 | 8,031 | 8,065 | -204 | -2.5% | 766,400 |
| 2024/02/06 | 8,065 | 8,279 | 8,054 | 8,269 | +210 | +2.6% | 954,700 |
| 2024/02/05 | 8,237 | 8,315 | 8,026 | 8,059 | -50 | -0.6% | 843,600 |
| 2024/02/02 | 7,787 | 8,210 | 7,740 | 8,109 | +359 | +4.6% | 1,544,300 |
| 2024/02/01 | 7,880 | 7,911 | 7,744 | 7,750 | -161 | -2% | 1,106,100 |
| 2024/01/31 | 7,767 | 8,005 | 7,636 | 7,911 | -6 | -0.1% | 1,950,100 |
| 2024/01/30 | 7,902 | 8,206 | 7,770 | 7,917 | -135 | -1.7% | 2,717,500 |
| 2024/01/29 | 7,980 | 8,099 | 7,905 | 8,052 | +52 | +0.7% | 793,400 |
| 2024/01/26 | 8,197 | 8,238 | 7,985 | 8,000 | -347 | -4.2% | 760,400 |
| 2024/01/25 | 8,318 | 8,387 | 8,190 | 8,347 | +44 | +0.5% | 644,200 |
| 2024/01/24 | 8,433 | 8,468 | 8,263 | 8,303 | -141 | -1.7% | 692,100 |
| 2024/01/23 | 8,591 | 8,641 | 8,416 | 8,444 | -130 | -1.5% | 780,000 |
| 2024/01/22 | 8,630 | 8,698 | 8,430 | 8,574 | -20 | -0.2% | 941,200 |
| 2024/01/19 | 8,640 | 8,650 | 8,474 | 8,594 | +184 | +2.2% | 736,100 |
| 2024/01/18 | 8,285 | 8,489 | 8,260 | 8,410 | +94 | +1.1% | 577,400 |
| 2024/01/17 | 8,599 | 8,745 | 8,298 | 8,316 | -104 | -1.2% | 1,077,500 |
| 2024/01/16 | 8,484 | 8,487 | 8,240 | 8,420 | +22 | +0.3% | 811,700 |
| 2024/01/15 | 8,088 | 8,408 | 8,077 | 8,398 | +293 | +3.6% | 871,600 |
| 2024/01/12 | 8,048 | 8,250 | 8,001 | 8,105 | -30 | -0.4% | 1,006,500 |
| 2024/01/11 | 7,800 | 8,149 | 7,770 | 8,135 | +450 | +5.9% | 1,553,000 |
| 2024/01/10 | 7,401 | 7,705 | 7,382 | 7,685 | +383 | +5.2% | 878,300 |
| 2024/01/09 | 7,337 | 7,430 | 7,196 | 7,302 | +180 | +2.5% | 733,600 |
| 2024/01/05 | 7,198 | 7,264 | 7,090 | 7,122 | -128 | -1.8% | 639,100 |
| 2024/01/04 | 7,168 | 7,295 | 7,107 | 7,250 | -187 | -2.5% | 722,400 |
| 2023/12/29 | 7,400 | 7,500 | 7,334 | 7,437 | +3 | ±0% | 537,000 |
| 2023/12/28 | 7,557 | 7,562 | 7,400 | 7,434 | -194 | -2.5% | 779,000 |
| 2023/12/27 | 7,826 | 7,863 | 7,590 | 7,628 | -132 | -1.7% | 843,900 |
| 2023/12/26 | 7,608 | 7,760 | 7,590 | 7,760 | +152 | +2% | 389,000 |
| 2023/12/25 | 7,510 | 7,610 | 7,420 | 7,608 | +58 | +0.8% | 351,000 |
| 2023/12/22 | 7,654 | 7,683 | 7,468 | 7,550 | -61 | -0.8% | 485,900 |
| 2023/12/21 | 7,575 | 7,650 | 7,542 | 7,611 | -159 | -2% | 575,400 |
| 2023/12/20 | 7,759 | 7,811 | 7,650 | 7,770 | +70 | +0.9% | 589,000 |
| 2023/12/19 | 7,584 | 7,728 | 7,512 | 7,700 | +117 | +1.5% | 471,600 |
| 2023/12/18 | 7,699 | 7,757 | 7,491 | 7,583 | -128 | -1.7% | 530,300 |
| 2023/12/15 | 7,590 | 7,835 | 7,580 | 7,711 | +109 | +1.4% | 793,800 |
| 2023/12/14 | 7,901 | 8,109 | 7,578 | 7,602 | -185 | -2.4% | 1,620,100 |
| 2023/12/13 | 7,699 | 7,850 | 7,689 | 7,787 | +162 | +2.1% | 622,600 |
| 2023/12/12 | 7,710 | 7,878 | 7,570 | 7,625 | +27 | +0.4% | 1,016,500 |
| 2023/12/11 | 7,468 | 7,690 | 7,443 | 7,598 | +247 | +3.4% | 748,300 |
| 2023/12/08 | 7,342 | 7,500 | 7,274 | 7,351 | +5 | +0.1% | 690,600 |
51～
100
件表示中 / 2224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 | 657,200円 | +6.9% | -2.4% | 3.20% | 9.39倍 | 1.61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 |
| 岩谷産 | 906,000円 | +0.1% | +7.0% | 1.05% | 15.55倍 | 1.63倍 |
|
産業・家庭用ガス専門商社。ＬＰガス首位。合成樹脂、鉱物原料等も。水素事業を次の柱に育成 |
| アルフレッサＨＤ | 237,500円 | +6.0% | +21.8% | 2.95% | 15.04倍 | 0.95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 |
| スズケン | 473,300円 | +3.1% | +5.3% | 1.69% | 12.67倍 | 0.86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 |
| 長瀬産 | 313,900円 | +4.4% | +15.1% | 2.71% | 12.75倍 | 0.90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。傘下にバイオの林原も |
市場注目の銘柄
チャート関連のコラム
