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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 7,342 | 7,500 | 7,274 | 7,351 | +5 | +0.1% | 690,600 |
| 2023/12/07 | 7,250 | 7,433 | 7,230 | 7,346 | ±0 | ±0% | 461,800 |
| 2023/12/06 | 7,190 | 7,405 | 7,162 | 7,346 | +139 | +1.9% | 540,700 |
| 2023/12/05 | 7,489 | 7,510 | 7,190 | 7,207 | -354 | -4.7% | 901,100 |
| 2023/12/04 | 7,480 | 7,570 | 7,387 | 7,561 | -50 | -0.7% | 711,900 |
| 2023/12/01 | 7,285 | 7,635 | 7,261 | 7,611 | +298 | +4.1% | 1,027,300 |
| 2023/11/30 | 7,070 | 7,355 | 7,067 | 7,313 | +255 | +3.6% | 703,400 |
| 2023/11/29 | 7,099 | 7,196 | 7,058 | 7,058 | -121 | -1.7% | 426,800 |
| 2023/11/28 | 7,280 | 7,283 | 7,101 | 7,179 | +24 | +0.3% | 417,800 |
| 2023/11/27 | 7,293 | 7,305 | 7,139 | 7,155 | -97 | -1.3% | 404,300 |
| 2023/11/24 | 7,242 | 7,375 | 7,212 | 7,252 | +65 | +0.9% | 646,000 |
| 2023/11/22 | 7,110 | 7,230 | 7,065 | 7,187 | +77 | +1.1% | 691,200 |
| 2023/11/21 | 6,905 | 7,178 | 6,900 | 7,110 | +295 | +4.3% | 1,164,900 |
| 2023/11/20 | 6,952 | 7,033 | 6,810 | 6,815 | -102 | -1.5% | 573,500 |
| 2023/11/17 | 6,830 | 6,920 | 6,760 | 6,917 | +88 | +1.3% | 587,900 |
| 2023/11/16 | 6,850 | 7,017 | 6,745 | 6,829 | -121 | -1.7% | 902,000 |
| 2023/11/15 | 6,800 | 6,950 | 6,670 | 6,950 | +248 | +3.7% | 1,201,000 |
| 2023/11/14 | 6,481 | 6,745 | 6,472 | 6,702 | +245 | +3.8% | 813,200 |
| 2023/11/13 | 6,600 | 6,610 | 6,393 | 6,457 | -4 | -0.1% | 658,800 |
| 2023/11/10 | 6,480 | 6,526 | 6,418 | 6,461 | -37 | -0.6% | 594,400 |
| 2023/11/09 | 6,335 | 6,522 | 6,310 | 6,498 | +247 | +4% | 874,100 |
| 2023/11/08 | 6,435 | 6,501 | 6,232 | 6,251 | -130 | -2% | 1,116,500 |
| 2023/11/07 | 6,601 | 6,661 | 6,370 | 6,381 | -237 | -3.6% | 1,122,000 |
| 2023/11/06 | 6,635 | 6,741 | 6,604 | 6,618 | +278 | +4.4% | 1,577,900 |
| 2023/11/02 | 6,410 | 6,549 | 6,325 | 6,340 | +66 | +1.1% | 2,158,700 |
| 2023/11/01 | 6,067 | 6,288 | 6,040 | 6,274 | +249 | +4.1% | 1,982,800 |
| 2023/10/31 | 6,800 | 6,800 | 5,924 | 6,025 | -1,075 | -15.1% | 4,288,400 |
| 2023/10/30 | 7,130 | 7,190 | 7,020 | 7,100 | ±0 | ±0% | 736,000 |
| 2023/10/27 | 7,030 | 7,110 | 6,940 | 7,100 | +160 | +2.3% | 649,400 |
| 2023/10/26 | 6,990 | 7,040 | 6,910 | 6,940 | -200 | -2.8% | 678,700 |
| 2023/10/25 | 7,300 | 7,370 | 7,130 | 7,140 | +10 | +0.1% | 636,300 |
| 2023/10/24 | 7,170 | 7,190 | 6,850 | 7,130 | +30 | +0.4% | 625,300 |
| 2023/10/23 | 7,170 | 7,250 | 7,080 | 7,100 | -90 | -1.3% | 367,200 |
| 2023/10/20 | 7,080 | 7,280 | 7,040 | 7,190 | +10 | +0.1% | 600,000 |
| 2023/10/19 | 7,360 | 7,420 | 7,130 | 7,180 | -410 | -5.4% | 676,200 |
| 2023/10/18 | 7,500 | 7,620 | 7,410 | 7,590 | +90 | +1.2% | 475,200 |
| 2023/10/17 | 7,550 | 7,630 | 7,440 | 7,500 | +180 | +2.5% | 525,100 |
| 2023/10/16 | 7,480 | 7,550 | 7,270 | 7,320 | -300 | -3.9% | 694,800 |
| 2023/10/13 | 7,580 | 7,810 | 7,570 | 7,620 | -30 | -0.4% | 809,000 |
| 2023/10/12 | 7,460 | 7,650 | 7,410 | 7,650 | +310 | +4.2% | 693,700 |
| 2023/10/11 | 7,340 | 7,510 | 7,280 | 7,340 | +80 | +1.1% | 646,400 |
| 2023/10/10 | 7,130 | 7,260 | 7,090 | 7,260 | +330 | +4.8% | 569,300 |
| 2023/10/06 | 6,800 | 7,020 | 6,790 | 6,930 | +190 | +2.8% | 514,800 |
| 2023/10/05 | 6,730 | 6,770 | 6,590 | 6,740 | +210 | +3.2% | 579,500 |
| 2023/10/04 | 6,740 | 6,780 | 6,450 | 6,530 | -410 | -5.9% | 1,009,900 |
| 2023/10/03 | 7,200 | 7,290 | 6,940 | 6,940 | -180 | -2.5% | 571,500 |
| 2023/10/02 | 7,100 | 7,370 | 7,050 | 7,120 | +90 | +1.3% | 586,600 |
| 2023/09/29 | 7,100 | 7,140 | 7,020 | 7,030 | -100 | -1.4% | 466,400 |
| 2023/09/28 | 7,170 | 7,270 | 7,080 | 7,130 | -140 | -1.9% | 557,700 |
| 2023/09/27 | 7,100 | 7,300 | 6,970 | 7,270 | +80 | +1.1% | 785,700 |
101～
150
件表示中 / 2225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 | 656,400円 | +6.9% | -2.4% | 3.20% | 9.37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 | 910,000円 | +0.1% | +7.0% | 1.04% | 15.63倍 | 1.64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 | 238,000円 | +6.0% | +21.8% | 2.94% | 15.08倍 | 0.96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 |
| 長瀬産 | 314,900円 | +4.4% | +15.1% | 2.70% | 12.79倍 | 0.91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 |
| スズケン | 475,400円 | +3.1% | +5.3% | 1.68% | 12.73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 |
市場注目の銘柄
チャート関連のコラム
