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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,703 | 1,719 | 1,703 | 1,714 | +22 | +1.3% | 137,900 |
| 2017/02/14 | 1,695 | 1,714 | 1,686 | 1,692 | +2 | +0.1% | 244,800 |
| 2017/02/13 | 1,699 | 1,699 | 1,675 | 1,690 | ±0 | ±0% | 125,500 |
| 2017/02/10 | 1,670 | 1,698 | 1,665 | 1,690 | +38 | +2.3% | 154,800 |
| 2017/02/09 | 1,653 | 1,670 | 1,642 | 1,652 | -3 | -0.2% | 241,000 |
| 2017/02/08 | 1,656 | 1,658 | 1,633 | 1,655 | -1 | -0.1% | 146,300 |
| 2017/02/07 | 1,655 | 1,656 | 1,642 | 1,656 | -1 | -0.1% | 119,500 |
| 2017/02/06 | 1,650 | 1,664 | 1,649 | 1,657 | +15 | +0.9% | 123,800 |
| 2017/02/03 | 1,640 | 1,649 | 1,634 | 1,642 | +13 | +0.8% | 139,000 |
| 2017/02/02 | 1,624 | 1,639 | 1,624 | 1,629 | +14 | +0.9% | 155,000 |
| 2017/02/01 | 1,585 | 1,615 | 1,575 | 1,615 | +24 | +1.5% | 121,700 |
| 2017/01/31 | 1,601 | 1,604 | 1,581 | 1,591 | -33 | -2% | 304,700 |
| 2017/01/30 | 1,632 | 1,639 | 1,613 | 1,624 | -8 | -0.5% | 147,900 |
| 2017/01/27 | 1,635 | 1,637 | 1,623 | 1,632 | +9 | +0.6% | 113,700 |
| 2017/01/26 | 1,610 | 1,627 | 1,610 | 1,623 | +25 | +1.6% | 148,400 |
| 2017/01/25 | 1,591 | 1,598 | 1,585 | 1,598 | +24 | +1.5% | 107,800 |
| 2017/01/24 | 1,569 | 1,580 | 1,567 | 1,574 | +5 | +0.3% | 89,800 |
| 2017/01/23 | 1,574 | 1,578 | 1,561 | 1,569 | -14 | -0.9% | 100,400 |
| 2017/01/20 | 1,574 | 1,592 | 1,571 | 1,583 | +10 | +0.6% | 134,600 |
| 2017/01/19 | 1,554 | 1,574 | 1,545 | 1,573 | +31 | +2% | 124,200 |
| 2017/01/18 | 1,523 | 1,542 | 1,512 | 1,542 | +9 | +0.6% | 132,300 |
| 2017/01/17 | 1,548 | 1,548 | 1,526 | 1,533 | -17 | -1.1% | 154,500 |
| 2017/01/16 | 1,551 | 1,559 | 1,543 | 1,550 | -3 | -0.2% | 106,000 |
| 2017/01/13 | 1,548 | 1,553 | 1,542 | 1,553 | +5 | +0.3% | 153,700 |
| 2017/01/12 | 1,552 | 1,553 | 1,535 | 1,548 | -21 | -1.3% | 310,100 |
| 2017/01/11 | 1,577 | 1,577 | 1,562 | 1,569 | -8 | -0.5% | 132,200 |
| 2017/01/10 | 1,584 | 1,584 | 1,557 | 1,577 | -9 | -0.6% | 188,700 |
| 2017/01/06 | 1,601 | 1,602 | 1,574 | 1,586 | -17 | -1.1% | 251,000 |
| 2017/01/05 | 1,586 | 1,603 | 1,574 | 1,603 | +18 | +1.1% | 164,100 |
| 2017/01/04 | 1,547 | 1,586 | 1,547 | 1,585 | +46 | +3% | 186,200 |
| 2016/12/30 | 1,525 | 1,551 | 1,517 | 1,539 | +3 | +0.2% | 131,600 |
| 2016/12/29 | 1,559 | 1,564 | 1,525 | 1,536 | -25 | -1.6% | 150,500 |
| 2016/12/28 | 1,538 | 1,568 | 1,537 | 1,561 | +37 | +2.4% | 157,100 |
| 2016/12/27 | 1,509 | 1,533 | 1,507 | 1,524 | +16 | +1.1% | 114,600 |
| 2016/12/26 | 1,514 | 1,529 | 1,504 | 1,508 | -5 | -0.3% | 131,000 |
| 2016/12/22 | 1,513 | 1,530 | 1,502 | 1,513 | +17 | +1.1% | 189,100 |
| 2016/12/21 | 1,489 | 1,514 | 1,487 | 1,496 | +12 | +0.8% | 329,700 |
| 2016/12/20 | 1,484 | 1,490 | 1,473 | 1,484 | +1 | +0.1% | 225,700 |
| 2016/12/19 | 1,470 | 1,492 | 1,470 | 1,483 | +15 | +1% | 298,600 |
| 2016/12/16 | 1,448 | 1,474 | 1,444 | 1,468 | +30 | +2.1% | 322,900 |
| 2016/12/15 | 1,408 | 1,441 | 1,405 | 1,438 | +40 | +2.9% | 303,300 |
| 2016/12/14 | 1,389 | 1,418 | 1,389 | 1,398 | +12 | +0.9% | 243,800 |
| 2016/12/13 | 1,385 | 1,388 | 1,377 | 1,386 | +3 | +0.2% | 204,800 |
| 2016/12/12 | 1,340 | 1,385 | 1,338 | 1,383 | +60 | +4.5% | 367,000 |
| 2016/12/09 | 1,286 | 1,324 | 1,286 | 1,323 | -64 | -4.6% | 679,400 |
| 2016/12/08 | 1,405 | 1,412 | 1,359 | 1,387 | -9 | -0.6% | 608,800 |
| 2016/12/07 | 1,370 | 1,405 | 1,369 | 1,396 | +31 | +2.3% | 363,300 |
| 2016/12/06 | 1,368 | 1,373 | 1,351 | 1,365 | +12 | +0.9% | 362,700 |
| 2016/12/05 | 1,350 | 1,353 | 1,340 | 1,353 | -7 | -0.5% | 141,400 |
| 2016/12/02 | 1,359 | 1,365 | 1,349 | 1,360 | -3 | -0.2% | 244,500 |
1901～
1950
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
