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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,904 | 1,941 | 1,902.5 | 1,921.5 | -21 | -1.1% | 430,600 |
| 2025/07/01 | 1,941 | 1,968 | 1,932 | 1,942.5 | +1.5 | +0.1% | 372,000 |
| 2025/06/30 | 1,969.5 | 1,976.5 | 1,941 | 1,941 | -9.5 | -0.5% | 441,400 |
| 2025/06/27 | 1,952 | 1,979 | 1,940.5 | 1,950.5 | +31.5 | +1.6% | 572,700 |
| 2025/06/26 | 1,904 | 1,927.5 | 1,902 | 1,919 | +6 | +0.3% | 472,400 |
| 2025/06/25 | 1,896 | 1,913 | 1,882.5 | 1,913 | +6.5 | +0.3% | 444,900 |
| 2025/06/24 | 1,903 | 1,909.5 | 1,894 | 1,906.5 | +23.5 | +1.2% | 291,300 |
| 2025/06/23 | 1,899 | 1,905.5 | 1,858 | 1,883 | -11 | -0.6% | 325,000 |
| 2025/06/20 | 1,894 | 1,927 | 1,891.5 | 1,894 | -8.5 | -0.4% | 574,400 |
| 2025/06/19 | 1,920.5 | 1,925 | 1,897.5 | 1,902.5 | -11 | -0.6% | 218,500 |
| 2025/06/18 | 1,901 | 1,917.5 | 1,896.5 | 1,913.5 | +3.5 | +0.2% | 270,300 |
| 2025/06/17 | 1,912 | 1,928 | 1,903 | 1,910 | +7.5 | +0.4% | 213,400 |
| 2025/06/16 | 1,901 | 1,910 | 1,884.5 | 1,902.5 | +17.5 | +0.9% | 381,100 |
| 2025/06/13 | 1,915 | 1,919.5 | 1,880.5 | 1,885 | -56.5 | -2.9% | 445,700 |
| 2025/06/12 | 1,910 | 1,941.5 | 1,908 | 1,941.5 | +26 | +1.4% | 420,500 |
| 2025/06/11 | 1,929 | 1,939 | 1,910.5 | 1,915.5 | +5 | +0.3% | 348,500 |
| 2025/06/10 | 1,957 | 1,960 | 1,906.5 | 1,910.5 | -16.5 | -0.9% | 538,200 |
| 2025/06/09 | 1,918 | 1,961.5 | 1,906 | 1,927 | +26.5 | +1.4% | 648,600 |
| 2025/06/06 | 1,866.5 | 1,925 | 1,852.5 | 1,900.5 | +59 | +3.2% | 694,700 |
| 2025/06/05 | 1,823.5 | 1,845 | 1,815.5 | 1,841.5 | -10.5 | -0.6% | 609,200 |
| 2025/06/04 | 1,828 | 1,860.5 | 1,821.5 | 1,852 | +26 | +1.4% | 297,800 |
| 2025/06/03 | 1,865.5 | 1,876 | 1,825 | 1,826 | -36 | -1.9% | 384,900 |
| 2025/06/02 | 1,898.5 | 1,898.5 | 1,858 | 1,862 | -58.5 | -3% | 558,000 |
| 2025/05/30 | 1,870.5 | 1,935 | 1,869.5 | 1,920.5 | +25.5 | +1.3% | 968,500 |
| 2025/05/29 | 1,823 | 1,905 | 1,821 | 1,895 | +81.5 | +4.5% | 881,100 |
| 2025/05/28 | 1,797.5 | 1,819.5 | 1,775.5 | 1,813.5 | +44.5 | +2.5% | 529,500 |
| 2025/05/27 | 1,763 | 1,777.5 | 1,756 | 1,769 | +11.5 | +0.7% | 215,500 |
| 2025/05/26 | 1,754 | 1,772.5 | 1,748.5 | 1,757.5 | +4.5 | +0.3% | 318,900 |
| 2025/05/23 | 1,753.5 | 1,763 | 1,734 | 1,753 | -13.5 | -0.8% | 557,300 |
| 2025/05/22 | 1,709.5 | 1,779 | 1,706.5 | 1,766.5 | +53 | +3.1% | 604,700 |
| 2025/05/21 | 1,727 | 1,734.5 | 1,713.5 | 1,713.5 | +1.5 | +0.1% | 503,800 |
| 2025/05/20 | 1,768.5 | 1,775.5 | 1,712 | 1,712 | -53.5 | -3% | 659,200 |
| 2025/05/19 | 1,754 | 1,771.5 | 1,749 | 1,765.5 | +14 | +0.8% | 298,300 |
| 2025/05/16 | 1,755 | 1,765 | 1,729 | 1,751.5 | -14 | -0.8% | 492,500 |
| 2025/05/15 | 1,772 | 1,778.5 | 1,744.5 | 1,765.5 | -20 | -1.1% | 633,700 |
| 2025/05/14 | 1,799 | 1,817.5 | 1,751.5 | 1,785.5 | -0.5 | ±0% | 798,700 |
| 2025/05/13 | 1,819 | 1,837.5 | 1,786 | 1,786 | +22.5 | +1.3% | 838,900 |
| 2025/05/12 | 1,708 | 1,768.5 | 1,706 | 1,763.5 | +57.5 | +3.4% | 956,700 |
| 2025/05/09 | 1,742 | 1,743.5 | 1,702 | 1,706 | +4 | +0.2% | 1,202,200 |
| 2025/05/08 | 1,802 | 1,821 | 1,700.5 | 1,702 | -102 | -5.7% | 2,443,400 |
| 2025/05/07 | 1,946.5 | 1,968.5 | 1,800 | 1,804 | -176 | -8.9% | 2,313,000 |
| 2025/05/02 | 1,988 | 1,999 | 1,969 | 1,980 | -17.5 | -0.9% | 581,300 |
| 2025/05/01 | 1,966.5 | 2,004.5 | 1,954.5 | 1,997.5 | +9.5 | +0.5% | 437,200 |
| 2025/04/30 | 1,995 | 1,999 | 1,970 | 1,988 | -8 | -0.4% | 511,300 |
| 2025/04/28 | 1,974 | 2,012 | 1,965 | 1,996 | +41 | +2.1% | 730,800 |
| 2025/04/25 | 1,928 | 1,965 | 1,908 | 1,955 | +67 | +3.5% | 513,000 |
| 2025/04/24 | 1,900 | 1,937 | 1,879.5 | 1,888 | -1 | -0.1% | 440,200 |
| 2025/04/23 | 1,884 | 1,896 | 1,849.5 | 1,889 | +62 | +3.4% | 508,300 |
| 2025/04/22 | 1,831 | 1,848 | 1,816 | 1,827 | +10 | +0.6% | 421,100 |
| 2025/04/21 | 1,850 | 1,866.5 | 1,811.5 | 1,817 | -48 | -2.6% | 520,600 |
51～
100
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 | 215,500円 | +1.5% | +3.2% | 3.25% | 14.26倍 | 1.52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 | 59,100円 | +220.2% | +100.2% | 0.00% | 48.05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 | 166,100円 | +6.1% | +2.6% | 2.83% | 7.83倍 | 0.99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 | 332,600円 | +1.1% | +0.3% | 2.86% | 11.10倍 | 0.88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 | 313,900円 | +12.6% | +23.6% | 3.19% | 9.27倍 | 1.83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
