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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,727 | 1,781.5 | 1,727 | 1,772 | +45 | +2.6% | 888,300 |
| 2024/11/01 | 1,737.5 | 1,750 | 1,721 | 1,727 | -50.5 | -2.8% | 1,111,600 |
| 2024/10/31 | 1,790 | 1,807.5 | 1,758 | 1,777.5 | -24 | -1.3% | 1,551,300 |
| 2024/10/30 | 1,788.5 | 1,806 | 1,769.5 | 1,801.5 | +24 | +1.4% | 3,220,700 |
| 2024/10/29 | 1,860 | 1,898 | 1,766 | 1,777.5 | -186 | -9.5% | 3,751,500 |
| 2024/10/28 | 1,903 | 1,967 | 1,901 | 1,963.5 | +68.5 | +3.6% | 655,600 |
| 2024/10/25 | 1,902.5 | 1,913.5 | 1,885.5 | 1,895 | -25.5 | -1.3% | 477,100 |
| 2024/10/24 | 1,919 | 1,927 | 1,901 | 1,920.5 | -12.5 | -0.6% | 609,600 |
| 2024/10/23 | 1,958.5 | 1,981.5 | 1,931 | 1,933 | -26.5 | -1.4% | 460,100 |
| 2024/10/22 | 1,981 | 1,996 | 1,956.5 | 1,959.5 | -19.5 | -1% | 504,600 |
| 2024/10/21 | 1,957.5 | 1,986.5 | 1,951.5 | 1,979 | +23.5 | +1.2% | 634,600 |
| 2024/10/18 | 1,966 | 1,968 | 1,946 | 1,955.5 | +20.5 | +1.1% | 449,200 |
| 2024/10/17 | 1,970 | 1,970 | 1,928.5 | 1,935 | -25 | -1.3% | 743,000 |
| 2024/10/16 | 1,978.5 | 1,990.5 | 1,947 | 1,960 | -75 | -3.7% | 680,400 |
| 2024/10/15 | 1,980 | 2,043 | 1,972 | 2,035 | +75 | +3.8% | 901,200 |
| 2024/10/11 | 1,970 | 1,975 | 1,954.5 | 1,960 | -23.5 | -1.2% | 589,100 |
| 2024/10/10 | 2,000.5 | 2,014 | 1,975 | 1,983.5 | -14 | -0.7% | 553,600 |
| 2024/10/09 | 2,012 | 2,016.5 | 1,986 | 1,997.5 | +19 | +1% | 555,900 |
| 2024/10/08 | 2,009 | 2,014 | 1,978 | 1,978.5 | -63 | -3.1% | 751,100 |
| 2024/10/07 | 2,033 | 2,052 | 2,015 | 2,041.5 | +48.5 | +2.4% | 1,024,200 |
| 2024/10/04 | 2,000 | 2,024 | 1,993 | 1,993 | -14.5 | -0.7% | 667,100 |
| 2024/10/03 | 2,042 | 2,044 | 1,997.5 | 2,007.5 | +7.5 | +0.4% | 1,033,000 |
| 2024/10/02 | 2,015 | 2,024.5 | 1,986 | 2,000 | -53 | -2.6% | 681,800 |
| 2024/10/01 | 2,008.5 | 2,055 | 1,992.5 | 2,053 | +67 | +3.4% | 795,700 |
| 2024/09/30 | 1,971 | 2,011 | 1,962.5 | 1,986 | -79 | -3.8% | 824,500 |
| 2024/09/27 | 2,100 | 2,100 | 2,035.5 | 2,065 | -4,180 | -66.9% | 774,700 |
| 2024/09/26 | 6,100 | 6,245 | 6,070 | 6,245 | +249 | +4.2% | 376,500 |
| 2024/09/25 | 5,990 | 6,038 | 5,945 | 5,996 | +43 | +0.7% | 261,500 |
| 2024/09/24 | 6,100 | 6,124 | 5,951 | 5,953 | +43 | +0.7% | 342,000 |
| 2024/09/20 | 5,964 | 6,032 | 5,910 | 5,910 | +107 | +1.8% | 352,700 |
| 2024/09/19 | 5,836 | 5,877 | 5,788 | 5,803 | +58 | +1% | 223,000 |
| 2024/09/18 | 5,700 | 5,754 | 5,652 | 5,745 | +125 | +2.2% | 226,800 |
| 2024/09/17 | 5,699 | 5,699 | 5,530 | 5,620 | -79 | -1.4% | 226,900 |
| 2024/09/13 | 5,715 | 5,774 | 5,643 | 5,699 | -38 | -0.7% | 248,200 |
| 2024/09/12 | 5,800 | 5,846 | 5,666 | 5,737 | +179 | +3.2% | 268,500 |
| 2024/09/11 | 5,698 | 5,760 | 5,482 | 5,558 | -149 | -2.6% | 362,000 |
| 2024/09/10 | 5,724 | 5,816 | 5,635 | 5,707 | +66 | +1.2% | 348,700 |
| 2024/09/09 | 5,285 | 5,645 | 5,270 | 5,641 | +132 | +2.4% | 328,100 |
| 2024/09/06 | 5,500 | 5,540 | 5,415 | 5,509 | +5 | +0.1% | 191,500 |
| 2024/09/05 | 5,504 | 5,616 | 5,470 | 5,504 | -100 | -1.8% | 224,100 |
| 2024/09/04 | 5,670 | 5,691 | 5,580 | 5,604 | -322 | -5.4% | 263,300 |
| 2024/09/03 | 5,954 | 5,967 | 5,873 | 5,926 | -28 | -0.5% | 126,900 |
| 2024/09/02 | 5,970 | 5,974 | 5,892 | 5,954 | +48 | +0.8% | 199,700 |
| 2024/08/30 | 5,897 | 5,938 | 5,823 | 5,906 | +37 | +0.6% | 223,100 |
| 2024/08/29 | 5,800 | 5,869 | 5,740 | 5,869 | +55 | +0.9% | 297,800 |
| 2024/08/28 | 5,649 | 5,843 | 5,604 | 5,814 | +192 | +3.4% | 330,400 |
| 2024/08/27 | 5,569 | 5,639 | 5,545 | 5,622 | +34 | +0.6% | 185,900 |
| 2024/08/26 | 5,651 | 5,692 | 5,562 | 5,588 | -144 | -2.5% | 271,900 |
| 2024/08/23 | 5,746 | 5,793 | 5,666 | 5,732 | +32 | +0.6% | 183,000 |
| 2024/08/22 | 5,750 | 5,750 | 5,654 | 5,700 | -4 | -0.1% | 211,000 |
101～
150
件表示中 / 2446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 | 158,500円 | +1.1% | -32.2% | 4.42% | 9.43倍 | 1.14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 | 447,400円 | +0.2% | -10.6% | 2.24% | 9.69倍 | 0.75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 | 421,500円 | +1.0% | -7.7% | 1.54% | 15.61倍 | 1.01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 | 118,900円 | +6.4% | +10.0% | 2.73% | 5.07倍 | 0.73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 | 226,400円 | +4.4% | +15.1% | 3.98% | 8.77倍 | 0.61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
