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 |
|---|---|---|---|---|---|---|---|
| 2018/09/26 | 1,962 | 2,053 | 1,942 | 2,032 | +33 | +1.7% | 532,700 |
| 2018/09/25 | 2,010 | 2,055 | 1,985 | 1,999 | -11 | -0.5% | 639,000 |
| 2018/09/21 | 2,001 | 2,012 | 1,998 | 2,010 | +17 | +0.9% | 567,500 |
| 2018/09/20 | 2,000 | 2,004 | 1,980 | 1,993 | -4 | -0.2% | 196,600 |
| 2018/09/19 | 1,992 | 2,008 | 1,984 | 1,997 | +20 | +1% | 388,500 |
| 2018/09/18 | 1,980 | 1,993 | 1,902 | 1,977 | ±0 | ±0% | 709,000 |
| 2018/09/14 | 1,943 | 1,989 | 1,938 | 1,977 | +34 | +1.7% | 331,800 |
| 2018/09/13 | 1,917 | 1,963 | 1,917 | 1,943 | +26 | +1.4% | 219,100 |
| 2018/09/12 | 1,972 | 1,985 | 1,908 | 1,917 | -52 | -2.6% | 298,900 |
| 2018/09/11 | 1,979 | 1,993 | 1,949 | 1,969 | -7 | -0.4% | 255,600 |
| 2018/09/10 | 1,911 | 1,977 | 1,910 | 1,976 | +68 | +3.6% | 250,100 |
| 2018/09/07 | 1,962 | 1,983 | 1,895 | 1,908 | -81 | -4.1% | 362,500 |
| 2018/09/06 | 1,959 | 1,994 | 1,954 | 1,989 | +19 | +1% | 323,500 |
| 2018/09/05 | 1,987 | 1,997 | 1,949 | 1,970 | -20 | -1% | 378,800 |
| 2018/09/04 | 1,958 | 2,003 | 1,944 | 1,990 | +41 | +2.1% | 367,900 |
| 2018/09/03 | 1,998 | 2,005 | 1,934 | 1,949 | -46 | -2.3% | 387,500 |
| 2018/08/31 | 1,954 | 1,995 | 1,953 | 1,995 | +26 | +1.3% | 414,700 |
| 2018/08/30 | 1,981 | 1,991 | 1,962 | 1,969 | -8 | -0.4% | 238,900 |
| 2018/08/29 | 1,970 | 1,984 | 1,965 | 1,977 | +7 | +0.4% | 188,900 |
| 2018/08/28 | 1,970 | 1,994 | 1,961 | 1,970 | +8 | +0.4% | 290,500 |
| 2018/08/27 | 1,909 | 1,969 | 1,905 | 1,962 | +65 | +3.4% | 256,300 |
| 2018/08/24 | 1,900 | 1,914 | 1,870 | 1,897 | +16 | +0.9% | 144,900 |
| 2018/08/23 | 1,871 | 1,894 | 1,867 | 1,881 | -2 | -0.1% | 203,600 |
| 2018/08/22 | 1,823 | 1,889 | 1,822 | 1,883 | +47 | +2.6% | 265,800 |
| 2018/08/21 | 1,844 | 1,860 | 1,814 | 1,836 | -23 | -1.2% | 210,200 |
| 2018/08/20 | 1,870 | 1,905 | 1,858 | 1,859 | -41 | -2.2% | 204,800 |
| 2018/08/17 | 1,842 | 1,905 | 1,841 | 1,900 | +70 | +3.8% | 272,000 |
| 2018/08/16 | 1,876 | 1,888 | 1,829 | 1,830 | -81 | -4.2% | 398,700 |
| 2018/08/15 | 1,918 | 1,948 | 1,899 | 1,911 | +12 | +0.6% | 243,400 |
| 2018/08/14 | 1,895 | 1,910 | 1,852 | 1,899 | +11 | +0.6% | 225,700 |
| 2018/08/13 | 1,937 | 1,937 | 1,861 | 1,888 | -76 | -3.9% | 395,700 |
| 2018/08/10 | 1,989 | 1,989 | 1,958 | 1,964 | -27 | -1.4% | 277,100 |
| 2018/08/09 | 1,990 | 1,998 | 1,972 | 1,991 | +4 | +0.2% | 248,200 |
| 2018/08/08 | 1,996 | 2,000 | 1,976 | 1,987 | +1 | +0.1% | 454,000 |
| 2018/08/07 | 1,960 | 1,988 | 1,944 | 1,986 | +13 | +0.7% | 182,900 |
| 2018/08/06 | 1,957 | 2,000 | 1,957 | 1,973 | +15 | +0.8% | 420,800 |
| 2018/08/03 | 1,995 | 1,995 | 1,948 | 1,958 | -36 | -1.8% | 251,900 |
| 2018/08/02 | 1,993 | 2,008 | 1,964 | 1,994 | +6 | +0.3% | 1,074,700 |
| 2018/08/01 | 1,849 | 1,989 | 1,822 | 1,988 | +99 | +5.2% | 1,270,400 |
| 2018/07/31 | 1,984 | 2,037 | 1,876 | 1,889 | -93 | -4.7% | 1,312,900 |
| 2018/07/30 | 1,860 | 1,997 | 1,860 | 1,982 | +134 | +7.3% | 1,254,400 |
| 2018/07/27 | 1,857 | 1,868 | 1,830 | 1,848 | -1 | -0.1% | 166,300 |
| 2018/07/26 | 1,824 | 1,850 | 1,815 | 1,849 | +45 | +2.5% | 179,300 |
| 2018/07/25 | 1,805 | 1,815 | 1,796 | 1,804 | +7 | +0.4% | 144,200 |
| 2018/07/24 | 1,810 | 1,824 | 1,791 | 1,797 | +3 | +0.2% | 135,900 |
| 2018/07/23 | 1,803 | 1,832 | 1,783 | 1,794 | -24 | -1.3% | 187,800 |
| 2018/07/20 | 1,845 | 1,873 | 1,818 | 1,818 | -45 | -2.4% | 231,000 |
| 2018/07/19 | 1,868 | 1,878 | 1,861 | 1,863 | -2 | -0.1% | 115,700 |
| 2018/07/18 | 1,892 | 1,900 | 1,849 | 1,865 | -17 | -0.9% | 175,200 |
| 2018/07/17 | 1,827 | 1,890 | 1,827 | 1,882 | +68 | +3.7% | 336,600 |
1601～
1650
件表示中 / 2457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 | 183,500円 | +1.1% | -32.2% | 3.81% | 10.92倍 | 1.32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 | 488,900円 | +0.2% | -10.6% | 2.05% | 10.58倍 | 0.82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 | 470,300円 | +1.0% | -7.7% | 1.38% | 17.41倍 | 1.12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 | 131,400円 | +6.4% | +10.0% | 2.47% | 5.60倍 | 0.81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 | 238,500円 | +4.4% | +15.1% | 3.77% | 9.23倍 | 0.64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
