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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 6,770 | 6,798 | 6,706 | 6,757 | -26 | -0.4% | 257,700 |
| 2024/06/26 | 6,730 | 6,815 | 6,707 | 6,783 | +78 | +1.2% | 274,400 |
| 2024/06/25 | 6,589 | 6,726 | 6,540 | 6,705 | +49 | +0.7% | 248,000 |
| 2024/06/24 | 6,710 | 6,754 | 6,621 | 6,656 | -45 | -0.7% | 201,800 |
| 2024/06/21 | 6,753 | 6,784 | 6,657 | 6,701 | -25 | -0.4% | 350,200 |
| 2024/06/20 | 6,562 | 6,766 | 6,562 | 6,726 | +210 | +3.2% | 295,300 |
| 2024/06/19 | 6,600 | 6,622 | 6,500 | 6,516 | -78 | -1.2% | 174,900 |
| 2024/06/18 | 6,508 | 6,595 | 6,481 | 6,594 | +172 | +2.7% | 172,200 |
| 2024/06/17 | 6,550 | 6,550 | 6,391 | 6,422 | -189 | -2.9% | 312,200 |
| 2024/06/14 | 6,450 | 6,741 | 6,442 | 6,611 | +158 | +2.4% | 372,200 |
| 2024/06/13 | 6,638 | 6,647 | 6,453 | 6,453 | -158 | -2.4% | 227,000 |
| 2024/06/12 | 6,650 | 6,695 | 6,588 | 6,611 | +11 | +0.2% | 219,000 |
| 2024/06/11 | 6,700 | 6,715 | 6,600 | 6,600 | -61 | -0.9% | 189,500 |
| 2024/06/10 | 6,569 | 6,697 | 6,560 | 6,661 | +91 | +1.4% | 172,800 |
| 2024/06/07 | 6,559 | 6,627 | 6,516 | 6,570 | +43 | +0.7% | 264,700 |
| 2024/06/06 | 6,831 | 6,834 | 6,521 | 6,527 | -149 | -2.2% | 472,800 |
| 2024/06/05 | 6,888 | 6,910 | 6,662 | 6,676 | -168 | -2.5% | 527,500 |
| 2024/06/04 | 6,720 | 6,857 | 6,672 | 6,844 | +224 | +3.4% | 502,400 |
| 2024/06/03 | 6,500 | 6,647 | 6,491 | 6,620 | +190 | +3% | 401,700 |
| 2024/05/31 | 6,350 | 6,440 | 6,341 | 6,430 | +73 | +1.1% | 292,700 |
| 2024/05/30 | 6,250 | 6,375 | 6,177 | 6,357 | -35 | -0.5% | 456,700 |
| 2024/05/29 | 6,722 | 6,722 | 6,392 | 6,392 | -296 | -4.4% | 437,700 |
| 2024/05/28 | 6,657 | 6,717 | 6,606 | 6,688 | +30 | +0.5% | 228,900 |
| 2024/05/27 | 6,557 | 6,658 | 6,526 | 6,658 | +101 | +1.5% | 234,900 |
| 2024/05/24 | 6,700 | 6,728 | 6,540 | 6,557 | -235 | -3.5% | 447,900 |
| 2024/05/23 | 6,700 | 6,886 | 6,688 | 6,792 | +262 | +4% | 833,600 |
| 2024/05/22 | 6,580 | 6,620 | 6,494 | 6,530 | -23 | -0.4% | 438,300 |
| 2024/05/21 | 6,450 | 6,594 | 6,438 | 6,553 | +140 | +2.2% | 321,000 |
| 2024/05/20 | 6,370 | 6,494 | 6,360 | 6,413 | +13 | +0.2% | 287,600 |
| 2024/05/17 | 6,460 | 6,541 | 6,375 | 6,400 | -89 | -1.4% | 325,000 |
| 2024/05/16 | 6,488 | 6,572 | 6,455 | 6,489 | +11 | +0.2% | 238,400 |
| 2024/05/15 | 6,527 | 6,568 | 6,470 | 6,478 | -37 | -0.6% | 214,200 |
| 2024/05/14 | 6,555 | 6,567 | 6,457 | 6,515 | -40 | -0.6% | 276,300 |
| 2024/05/13 | 6,560 | 6,591 | 6,401 | 6,555 | -9 | -0.1% | 484,900 |
| 2024/05/10 | 6,812 | 6,880 | 6,551 | 6,564 | -232 | -3.4% | 602,800 |
| 2024/05/09 | 6,916 | 6,966 | 6,676 | 6,796 | +20 | +0.3% | 668,700 |
| 2024/05/08 | 6,903 | 7,035 | 6,682 | 6,776 | +106 | +1.6% | 1,378,900 |
| 2024/05/07 | 6,732 | 6,776 | 6,550 | 6,670 | -29 | -0.4% | 805,100 |
| 2024/05/02 | 6,712 | 6,712 | 6,624 | 6,699 | -22 | -0.3% | 431,900 |
| 2024/05/01 | 6,960 | 7,037 | 6,672 | 6,721 | -317 | -4.5% | 677,000 |
| 2024/04/30 | 7,027 | 7,069 | 6,953 | 7,038 | +111 | +1.6% | 329,500 |
| 2024/04/26 | 6,900 | 6,956 | 6,794 | 6,927 | +105 | +1.5% | 274,800 |
| 2024/04/25 | 6,913 | 6,983 | 6,814 | 6,822 | -241 | -3.4% | 272,000 |
| 2024/04/24 | 6,890 | 7,109 | 6,861 | 7,063 | +220 | +3.2% | 489,400 |
| 2024/04/23 | 6,777 | 6,868 | 6,735 | 6,843 | +144 | +2.1% | 357,700 |
| 2024/04/22 | 6,642 | 6,718 | 6,590 | 6,699 | +30 | +0.4% | 502,800 |
| 2024/04/19 | 6,865 | 6,889 | 6,563 | 6,669 | -296 | -4.2% | 640,000 |
| 2024/04/18 | 6,819 | 7,015 | 6,778 | 6,965 | +68 | +1% | 279,300 |
| 2024/04/17 | 7,085 | 7,085 | 6,886 | 6,897 | -101 | -1.4% | 324,800 |
| 2024/04/16 | 7,065 | 7,090 | 6,958 | 6,998 | -191 | -2.7% | 371,400 |
101～
150
件表示中 / 2359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 | 178,400円 | +1.1% | -32.2% | 3.92% | 10.67倍 | 1.29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 |
| 長瀬産 | 318,700円 | +4.4% | +15.1% | 2.82% | 12.35倍 | 0.85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 |
| 東邦ＨＤ | 440,000円 | +1.0% | -7.7% | 1.48% | 22.84倍 | 1.09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 |
| ダイワボＨＤ | 311,300円 | +16.1% | +6.3% | 2.89% | 12.22倍 | 2.00倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ関連分野強化。大和紡績譲渡で繊維切り離し |
| ＰＡＬＴＡＣ | 429,300円 | +3.3% | +3.8% | 2.45% | 12.16倍 | 0.94倍 |
|
化粧・日用品、一般用医薬品卸で業界最大手。メディパルＨＤ傘下。ドラッグストア向け約６割 |
市場注目の銘柄
チャート関連のコラム
