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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,791 | 1,831 | 1,690 | 1,719 | -112 | -6.1% | 1,947,300 |
| 2025/02/03 | 1,760 | 1,869 | 1,745.5 | 1,831 | -2.5 | -0.1% | 1,695,800 |
| 2025/01/31 | 1,800 | 1,845.5 | 1,799 | 1,833.5 | +18 | +1% | 618,500 |
| 2025/01/30 | 1,825.5 | 1,841 | 1,800 | 1,815.5 | -31.5 | -1.7% | 825,400 |
| 2025/01/29 | 1,834 | 1,859.5 | 1,800 | 1,847 | +31 | +1.7% | 456,100 |
| 2025/01/28 | 1,800 | 1,833 | 1,795.5 | 1,816 | -19 | -1% | 524,900 |
| 2025/01/27 | 1,845 | 1,852 | 1,824 | 1,835 | +9.5 | +0.5% | 495,900 |
| 2025/01/24 | 1,818.5 | 1,841.5 | 1,806 | 1,825.5 | +4 | +0.2% | 496,800 |
| 2025/01/23 | 1,833 | 1,846 | 1,803 | 1,821.5 | ±0 | ±0% | 586,600 |
| 2025/01/22 | 1,797 | 1,830 | 1,782 | 1,821.5 | +41 | +2.3% | 502,200 |
| 2025/01/21 | 1,775 | 1,788 | 1,758 | 1,780.5 | +7.5 | +0.4% | 475,900 |
| 2025/01/20 | 1,729 | 1,778 | 1,724.5 | 1,773 | +56 | +3.3% | 464,100 |
| 2025/01/17 | 1,700 | 1,729 | 1,700 | 1,717 | +13 | +0.8% | 699,800 |
| 2025/01/16 | 1,720 | 1,730.5 | 1,698.5 | 1,704 | -6.5 | -0.4% | 738,500 |
| 2025/01/15 | 1,730.5 | 1,737 | 1,702.5 | 1,710.5 | +1 | +0.1% | 652,300 |
| 2025/01/14 | 1,757 | 1,761.5 | 1,696.5 | 1,709.5 | -63.5 | -3.6% | 730,700 |
| 2025/01/10 | 1,776.5 | 1,789 | 1,767 | 1,773 | -17 | -0.9% | 622,800 |
| 2025/01/09 | 1,838 | 1,843.5 | 1,778.5 | 1,790 | -53.5 | -2.9% | 695,500 |
| 2025/01/08 | 1,831 | 1,860 | 1,824.5 | 1,843.5 | +10 | +0.5% | 500,600 |
| 2025/01/07 | 1,840 | 1,851 | 1,812.5 | 1,833.5 | +23.5 | +1.3% | 778,700 |
| 2025/01/06 | 1,845.5 | 1,848 | 1,803.5 | 1,810 | -35.5 | -1.9% | 474,700 |
| 2024/12/30 | 1,824 | 1,855 | 1,824 | 1,845.5 | +24.5 | +1.3% | 561,300 |
| 2024/12/27 | 1,800 | 1,823 | 1,793.5 | 1,821 | +37 | +2.1% | 525,200 |
| 2024/12/26 | 1,759 | 1,784 | 1,756 | 1,784 | +23.5 | +1.3% | 598,000 |
| 2024/12/25 | 1,765 | 1,766.5 | 1,747.5 | 1,760.5 | +7.5 | +0.4% | 322,300 |
| 2024/12/24 | 1,753 | 1,757.5 | 1,741.5 | 1,753 | -2.5 | -0.1% | 310,800 |
| 2024/12/23 | 1,720 | 1,758 | 1,713 | 1,755.5 | +31 | +1.8% | 646,500 |
| 2024/12/20 | 1,730 | 1,760 | 1,724.5 | 1,724.5 | +6.5 | +0.4% | 776,300 |
| 2024/12/19 | 1,688 | 1,727.5 | 1,686 | 1,718 | +3.5 | +0.2% | 458,600 |
| 2024/12/18 | 1,704 | 1,730 | 1,702 | 1,714.5 | +25 | +1.5% | 632,800 |
| 2024/12/17 | 1,688 | 1,708 | 1,682.5 | 1,689.5 | +1 | +0.1% | 575,400 |
| 2024/12/16 | 1,696 | 1,709.5 | 1,688.5 | 1,688.5 | -7.5 | -0.4% | 509,600 |
| 2024/12/13 | 1,680 | 1,713.5 | 1,676.5 | 1,696 | -5 | -0.3% | 711,400 |
| 2024/12/12 | 1,722 | 1,725.5 | 1,700.5 | 1,701 | -7.5 | -0.4% | 714,800 |
| 2024/12/11 | 1,750 | 1,751 | 1,700 | 1,708.5 | -39.5 | -2.3% | 758,500 |
| 2024/12/10 | 1,734 | 1,752.5 | 1,727.5 | 1,748 | +34.5 | +2% | 715,000 |
| 2024/12/09 | 1,731.5 | 1,733.5 | 1,706 | 1,713.5 | -22.5 | -1.3% | 731,900 |
| 2024/12/06 | 1,750 | 1,756.5 | 1,728 | 1,736 | -22 | -1.3% | 528,900 |
| 2024/12/05 | 1,771 | 1,773 | 1,751 | 1,758 | +2.5 | +0.1% | 414,500 |
| 2024/12/04 | 1,811 | 1,816.5 | 1,755 | 1,755.5 | -62.5 | -3.4% | 536,200 |
| 2024/12/03 | 1,810 | 1,835 | 1,792.5 | 1,818 | +34 | +1.9% | 942,200 |
| 2024/12/02 | 1,760.5 | 1,791 | 1,747 | 1,784 | +30.5 | +1.7% | 701,700 |
| 2024/11/29 | 1,770 | 1,778 | 1,728 | 1,753.5 | -22 | -1.2% | 675,000 |
| 2024/11/28 | 1,705 | 1,775.5 | 1,705 | 1,775.5 | +57.5 | +3.3% | 711,600 |
| 2024/11/27 | 1,767 | 1,774.5 | 1,715.5 | 1,718 | -59 | -3.3% | 658,000 |
| 2024/11/26 | 1,809 | 1,820 | 1,755 | 1,777 | -22 | -1.2% | 657,600 |
| 2024/11/25 | 1,807 | 1,822.5 | 1,799 | 1,799 | +14.5 | +0.8% | 834,400 |
| 2024/11/22 | 1,761.5 | 1,795 | 1,756.5 | 1,784.5 | +39 | +2.2% | 491,400 |
| 2024/11/21 | 1,750 | 1,763.5 | 1,729 | 1,745.5 | -10.5 | -0.6% | 529,700 |
| 2024/11/20 | 1,759.5 | 1,778 | 1,740 | 1,756 | ±0 | ±0% | 415,200 |
151～
200
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
