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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,860 | 1,875 | 1,854 | 1,865 | +25 | +1.4% | 384,100 |
| 2025/04/17 | 1,817.5 | 1,845.5 | 1,798 | 1,840 | +15 | +0.8% | 264,300 |
| 2025/04/16 | 1,847 | 1,854.5 | 1,806.5 | 1,825 | -11.5 | -0.6% | 375,200 |
| 2025/04/15 | 1,849.5 | 1,850 | 1,827.5 | 1,836.5 | +2 | +0.1% | 297,700 |
| 2025/04/14 | 1,801.5 | 1,849.5 | 1,795.5 | 1,834.5 | +73 | +4.1% | 593,000 |
| 2025/04/11 | 1,715 | 1,774 | 1,692 | 1,761.5 | -20 | -1.1% | 585,100 |
| 2025/04/10 | 1,774 | 1,781.5 | 1,736.5 | 1,781.5 | +167.5 | +10.4% | 588,900 |
| 2025/04/09 | 1,652 | 1,657.5 | 1,593.5 | 1,614 | -90.5 | -5.3% | 745,200 |
| 2025/04/08 | 1,658 | 1,740 | 1,658 | 1,704.5 | +101 | +6.3% | 656,200 |
| 2025/04/07 | 1,599 | 1,652.5 | 1,560.5 | 1,603.5 | -155.5 | -8.8% | 1,049,500 |
| 2025/04/04 | 1,834 | 1,870 | 1,727 | 1,759 | -115 | -6.1% | 1,061,900 |
| 2025/04/03 | 1,816.5 | 1,897 | 1,812.5 | 1,874 | -16 | -0.8% | 1,087,000 |
| 2025/04/02 | 1,893 | 1,900 | 1,875.5 | 1,890 | ±0 | ±0% | 512,600 |
| 2025/04/01 | 1,948 | 1,948 | 1,881.5 | 1,890 | -36.5 | -1.9% | 592,600 |
| 2025/03/31 | 1,927 | 1,948 | 1,899.5 | 1,926.5 | -8.5 | -0.4% | 928,300 |
| 2025/03/28 | 1,900.5 | 1,939.5 | 1,897.5 | 1,935 | -11.5 | -0.6% | 559,200 |
| 2025/03/27 | 1,925.5 | 1,946.5 | 1,910 | 1,946.5 | -19 | -1% | 715,500 |
| 2025/03/26 | 1,952 | 1,988 | 1,938.5 | 1,965.5 | +28 | +1.4% | 540,700 |
| 2025/03/25 | 1,929 | 1,961.5 | 1,922 | 1,937.5 | ±0 | ±0% | 330,400 |
| 2025/03/24 | 1,968 | 1,968 | 1,935 | 1,937.5 | -26 | -1.3% | 317,100 |
| 2025/03/21 | 1,975 | 1,984 | 1,952 | 1,963.5 | -18.5 | -0.9% | 662,700 |
| 2025/03/19 | 1,968 | 1,999 | 1,964.5 | 1,982 | +19 | +1% | 514,100 |
| 2025/03/18 | 1,949 | 1,963.5 | 1,942.5 | 1,963 | +25 | +1.3% | 490,000 |
| 2025/03/17 | 1,925 | 1,944 | 1,906.5 | 1,938 | +31 | +1.6% | 400,700 |
| 2025/03/14 | 1,892 | 1,924.5 | 1,880.5 | 1,907 | +17 | +0.9% | 467,800 |
| 2025/03/13 | 1,901 | 1,926.5 | 1,879.5 | 1,890 | -11 | -0.6% | 557,200 |
| 2025/03/12 | 1,967.5 | 1,982 | 1,890 | 1,901 | -37.5 | -1.9% | 872,500 |
| 2025/03/11 | 1,930 | 1,962 | 1,886 | 1,938.5 | +19 | +1% | 1,178,100 |
| 2025/03/10 | 1,862 | 1,938 | 1,857.5 | 1,919.5 | +83 | +4.5% | 894,000 |
| 2025/03/07 | 1,851.5 | 1,857 | 1,805 | 1,836.5 | -34.5 | -1.8% | 745,700 |
| 2025/03/06 | 1,834 | 1,878.5 | 1,829 | 1,871 | +37 | +2% | 664,500 |
| 2025/03/05 | 1,820 | 1,843 | 1,817 | 1,834 | +1.5 | +0.1% | 492,700 |
| 2025/03/04 | 1,815 | 1,832.5 | 1,790 | 1,832.5 | +8 | +0.4% | 500,900 |
| 2025/03/03 | 1,819 | 1,836 | 1,811 | 1,824.5 | +22 | +1.2% | 586,300 |
| 2025/02/28 | 1,827.5 | 1,838.5 | 1,795 | 1,802.5 | -47.5 | -2.6% | 893,100 |
| 2025/02/27 | 1,843.5 | 1,855.5 | 1,834 | 1,850 | +19.5 | +1.1% | 769,200 |
| 2025/02/26 | 1,823.5 | 1,840.5 | 1,811 | 1,830.5 | -1.5 | -0.1% | 716,800 |
| 2025/02/25 | 1,850.5 | 1,869 | 1,819 | 1,832 | -36 | -1.9% | 630,600 |
| 2025/02/21 | 1,838 | 1,869.5 | 1,812 | 1,868 | +27.5 | +1.5% | 647,600 |
| 2025/02/20 | 1,843 | 1,857.5 | 1,829 | 1,840.5 | -2.5 | -0.1% | 483,800 |
| 2025/02/19 | 1,829.5 | 1,863 | 1,820.5 | 1,843 | +20 | +1.1% | 530,500 |
| 2025/02/18 | 1,811 | 1,835 | 1,800 | 1,823 | +23 | +1.3% | 335,300 |
| 2025/02/17 | 1,811 | 1,823 | 1,799 | 1,800 | -17 | -0.9% | 365,900 |
| 2025/02/14 | 1,819.5 | 1,836 | 1,811 | 1,817 | -37 | -2% | 389,200 |
| 2025/02/13 | 1,900 | 1,904 | 1,851 | 1,854 | -27.5 | -1.5% | 540,200 |
| 2025/02/12 | 1,830 | 1,881.5 | 1,818 | 1,881.5 | +59.5 | +3.3% | 963,800 |
| 2025/02/10 | 1,793.5 | 1,826.5 | 1,790.5 | 1,822 | +33 | +1.8% | 506,000 |
| 2025/02/07 | 1,765 | 1,795 | 1,762.5 | 1,789 | +39 | +2.2% | 418,000 |
| 2025/02/06 | 1,760 | 1,771.5 | 1,740 | 1,750 | +1.5 | +0.1% | 458,300 |
| 2025/02/05 | 1,736 | 1,763.5 | 1,729.5 | 1,748.5 | +29.5 | +1.7% | 675,700 |
101～
150
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
