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 |
|---|---|---|---|---|---|---|---|
| 2018/12/18 | 1,448 | 1,478 | 1,443 | 1,446 | -29 | -2% | 169,000 |
| 2018/12/17 | 1,503 | 1,523 | 1,472 | 1,475 | -28 | -1.9% | 215,700 |
| 2018/12/14 | 1,558 | 1,558 | 1,501 | 1,503 | -61 | -3.9% | 215,500 |
| 2018/12/13 | 1,535 | 1,570 | 1,522 | 1,564 | +41 | +2.7% | 492,600 |
| 2018/12/12 | 1,529 | 1,539 | 1,512 | 1,523 | +9 | +0.6% | 380,100 |
| 2018/12/11 | 1,592 | 1,592 | 1,509 | 1,514 | -76 | -4.8% | 296,600 |
| 2018/12/10 | 1,639 | 1,650 | 1,590 | 1,590 | -84 | -5% | 256,100 |
| 2018/12/07 | 1,685 | 1,699 | 1,654 | 1,674 | -8 | -0.5% | 280,200 |
| 2018/12/06 | 1,680 | 1,691 | 1,645 | 1,682 | -6 | -0.4% | 283,200 |
| 2018/12/05 | 1,697 | 1,706 | 1,656 | 1,688 | -35 | -2% | 234,900 |
| 2018/12/04 | 1,765 | 1,765 | 1,713 | 1,723 | -57 | -3.2% | 198,000 |
| 2018/12/03 | 1,768 | 1,800 | 1,758 | 1,780 | +28 | +1.6% | 176,900 |
| 2018/11/30 | 1,729 | 1,759 | 1,727 | 1,752 | +35 | +2% | 231,300 |
| 2018/11/29 | 1,726 | 1,731 | 1,712 | 1,717 | +10 | +0.6% | 132,500 |
| 2018/11/28 | 1,689 | 1,713 | 1,681 | 1,707 | +32 | +1.9% | 176,700 |
| 2018/11/27 | 1,671 | 1,689 | 1,651 | 1,675 | +18 | +1.1% | 133,200 |
| 2018/11/26 | 1,630 | 1,671 | 1,617 | 1,657 | +26 | +1.6% | 134,400 |
| 2018/11/22 | 1,622 | 1,637 | 1,603 | 1,631 | +11 | +0.7% | 260,100 |
| 2018/11/21 | 1,625 | 1,646 | 1,607 | 1,620 | -32 | -1.9% | 255,100 |
| 2018/11/20 | 1,656 | 1,675 | 1,643 | 1,652 | -38 | -2.2% | 134,100 |
| 2018/11/19 | 1,682 | 1,709 | 1,668 | 1,690 | +2 | +0.1% | 163,200 |
| 2018/11/16 | 1,701 | 1,738 | 1,682 | 1,688 | -6 | -0.4% | 307,400 |
| 2018/11/15 | 1,647 | 1,709 | 1,645 | 1,694 | +51 | +3.1% | 286,900 |
| 2018/11/14 | 1,687 | 1,703 | 1,635 | 1,643 | -42 | -2.5% | 352,200 |
| 2018/11/13 | 1,666 | 1,692 | 1,639 | 1,685 | -28 | -1.6% | 254,300 |
| 2018/11/12 | 1,703 | 1,722 | 1,688 | 1,713 | +2 | +0.1% | 158,700 |
| 2018/11/09 | 1,721 | 1,739 | 1,686 | 1,711 | -22 | -1.3% | 218,100 |
| 2018/11/08 | 1,716 | 1,745 | 1,712 | 1,733 | +48 | +2.8% | 261,700 |
| 2018/11/07 | 1,706 | 1,727 | 1,675 | 1,685 | -20 | -1.2% | 366,200 |
| 2018/11/06 | 1,673 | 1,710 | 1,669 | 1,705 | +44 | +2.6% | 325,600 |
| 2018/11/05 | 1,630 | 1,677 | 1,630 | 1,661 | +8 | +0.5% | 362,900 |
| 2018/11/02 | 1,587 | 1,653 | 1,584 | 1,653 | +78 | +5% | 497,900 |
| 2018/11/01 | 1,602 | 1,618 | 1,568 | 1,575 | -57 | -3.5% | 567,300 |
| 2018/10/31 | 1,586 | 1,636 | 1,553 | 1,632 | +66 | +4.2% | 893,600 |
| 2018/10/30 | 1,594 | 1,648 | 1,545 | 1,566 | -12 | -0.8% | 2,272,700 |
| 2018/10/29 | 1,633 | 1,651 | 1,521 | 1,578 | -64 | -3.9% | 854,800 |
| 2018/10/26 | 1,708 | 1,708 | 1,625 | 1,642 | -53 | -3.1% | 382,200 |
| 2018/10/25 | 1,716 | 1,723 | 1,653 | 1,695 | -88 | -4.9% | 609,700 |
| 2018/10/24 | 1,802 | 1,802 | 1,764 | 1,783 | -19 | -1.1% | 291,900 |
| 2018/10/23 | 1,840 | 1,848 | 1,800 | 1,802 | -48 | -2.6% | 250,500 |
| 2018/10/22 | 1,830 | 1,859 | 1,814 | 1,850 | +12 | +0.7% | 242,300 |
| 2018/10/19 | 1,822 | 1,846 | 1,811 | 1,838 | -12 | -0.6% | 218,500 |
| 2018/10/18 | 1,836 | 1,871 | 1,830 | 1,850 | +21 | +1.1% | 245,500 |
| 2018/10/17 | 1,811 | 1,831 | 1,801 | 1,829 | +49 | +2.8% | 343,900 |
| 2018/10/16 | 1,774 | 1,794 | 1,768 | 1,780 | -2 | -0.1% | 209,100 |
| 2018/10/15 | 1,813 | 1,825 | 1,782 | 1,782 | -46 | -2.5% | 314,200 |
| 2018/10/12 | 1,790 | 1,836 | 1,782 | 1,828 | +30 | +1.7% | 325,400 |
| 2018/10/11 | 1,830 | 1,849 | 1,790 | 1,798 | -123 | -6.4% | 513,500 |
| 2018/10/10 | 1,955 | 1,973 | 1,921 | 1,921 | -31 | -1.6% | 443,700 |
| 2018/10/09 | 1,990 | 2,024 | 1,947 | 1,952 | -39 | -2% | 435,100 |
1601～
1650
件表示中 / 2514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 | 193,900円 | +1.5% | +3.2% | 3.61% | 12.81倍 | 1.37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 | 154,400円 | +6.1% | +2.6% | 3.04% | 7.28倍 | 0.92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 |
| 東邦ＨＤ | 477,100円 | +3.5% | +9.1% | 1.89% | 18.90倍 | 1.16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 |
| 長瀬産 | 284,900円 | +1.1% | +0.3% | 3.33% | 9.66倍 | 0.76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 |
| 三菱食品 | 631,000円 | - | - | 0.00% | - | 1.26倍 |
|
食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品、菓子等総合展開。三菱商事がＴＯＢ |
市場注目の銘柄
チャート関連のコラム
