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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 5,658 | 5,717 | 5,629 | 5,704 | +18 | +0.3% | 145,400 |
| 2024/08/20 | 5,710 | 5,742 | 5,623 | 5,686 | +76 | +1.4% | 233,900 |
| 2024/08/19 | 5,738 | 5,740 | 5,590 | 5,610 | -104 | -1.8% | 220,100 |
| 2024/08/16 | 5,617 | 5,721 | 5,584 | 5,714 | +253 | +4.6% | 323,000 |
| 2024/08/15 | 5,350 | 5,536 | 5,340 | 5,461 | +81 | +1.5% | 298,000 |
| 2024/08/14 | 5,450 | 5,455 | 5,309 | 5,380 | -70 | -1.3% | 353,100 |
| 2024/08/13 | 5,129 | 5,450 | 5,108 | 5,450 | +385 | +7.6% | 798,400 |
| 2024/08/09 | 5,147 | 5,170 | 4,925 | 5,065 | +18 | +0.4% | 413,100 |
| 2024/08/08 | 5,027 | 5,153 | 4,965 | 5,047 | -156 | -3% | 449,800 |
| 2024/08/07 | 4,811 | 5,374 | 4,780 | 5,203 | +228 | +4.6% | 681,100 |
| 2024/08/06 | 4,899 | 5,142 | 4,809 | 4,975 | +533 | +12% | 792,500 |
| 2024/08/05 | 4,966 | 5,040 | 4,442 | 4,442 | -1,000 | -18.4% | 806,600 |
| 2024/08/02 | 5,571 | 5,585 | 5,411 | 5,442 | -478 | -8.1% | 452,700 |
| 2024/08/01 | 6,075 | 6,190 | 5,867 | 5,920 | -185 | -3% | 496,800 |
| 2024/07/31 | 5,779 | 6,105 | 5,751 | 6,105 | +226 | +3.8% | 596,000 |
| 2024/07/30 | 5,665 | 5,889 | 5,571 | 5,879 | +14 | +0.2% | 757,000 |
| 2024/07/29 | 5,800 | 5,900 | 5,740 | 5,865 | +151 | +2.6% | 441,900 |
| 2024/07/26 | 5,729 | 5,778 | 5,688 | 5,714 | -48 | -0.8% | 361,300 |
| 2024/07/25 | 5,890 | 5,897 | 5,762 | 5,762 | -247 | -4.1% | 445,800 |
| 2024/07/24 | 6,121 | 6,236 | 6,009 | 6,009 | -194 | -3.1% | 264,100 |
| 2024/07/23 | 6,153 | 6,278 | 6,134 | 6,203 | +163 | +2.7% | 298,300 |
| 2024/07/22 | 6,220 | 6,224 | 6,032 | 6,040 | -267 | -4.2% | 455,800 |
| 2024/07/19 | 6,330 | 6,383 | 6,297 | 6,307 | -19 | -0.3% | 255,900 |
| 2024/07/18 | 6,452 | 6,525 | 6,326 | 6,326 | -283 | -4.3% | 648,400 |
| 2024/07/17 | 6,650 | 6,688 | 6,601 | 6,609 | -28 | -0.4% | 248,000 |
| 2024/07/16 | 6,642 | 6,674 | 6,565 | 6,637 | -5 | -0.1% | 285,500 |
| 2024/07/12 | 6,580 | 6,717 | 6,516 | 6,642 | -38 | -0.6% | 346,700 |
| 2024/07/11 | 6,669 | 6,696 | 6,625 | 6,680 | +85 | +1.3% | 274,200 |
| 2024/07/10 | 6,656 | 6,679 | 6,544 | 6,595 | -91 | -1.4% | 374,500 |
| 2024/07/09 | 6,755 | 6,808 | 6,592 | 6,686 | -47 | -0.7% | 492,600 |
| 2024/07/08 | 6,720 | 6,779 | 6,701 | 6,733 | -24 | -0.4% | 250,400 |
| 2024/07/05 | 7,049 | 7,049 | 6,757 | 6,757 | -267 | -3.8% | 522,600 |
| 2024/07/04 | 6,991 | 7,024 | 6,925 | 7,024 | +44 | +0.6% | 285,900 |
| 2024/07/03 | 6,950 | 7,050 | 6,888 | 6,980 | +41 | +0.6% | 446,000 |
| 2024/07/02 | 6,800 | 6,969 | 6,780 | 6,939 | +138 | +2% | 379,500 |
| 2024/07/01 | 6,850 | 6,873 | 6,743 | 6,801 | +51 | +0.8% | 234,100 |
| 2024/06/28 | 6,757 | 6,847 | 6,742 | 6,750 | -7 | -0.1% | 256,000 |
| 2024/06/27 | 6,770 | 6,798 | 6,706 | 6,757 | -26 | -0.4% | 257,700 |
| 2024/06/26 | 6,730 | 6,815 | 6,707 | 6,783 | +78 | +1.2% | 274,400 |
| 2024/06/25 | 6,589 | 6,726 | 6,540 | 6,705 | +49 | +0.7% | 248,000 |
| 2024/06/24 | 6,710 | 6,754 | 6,621 | 6,656 | -45 | -0.7% | 201,800 |
| 2024/06/21 | 6,753 | 6,784 | 6,657 | 6,701 | -25 | -0.4% | 350,200 |
| 2024/06/20 | 6,562 | 6,766 | 6,562 | 6,726 | +210 | +3.2% | 295,300 |
| 2024/06/19 | 6,600 | 6,622 | 6,500 | 6,516 | -78 | -1.2% | 174,900 |
| 2024/06/18 | 6,508 | 6,595 | 6,481 | 6,594 | +172 | +2.7% | 172,200 |
| 2024/06/17 | 6,550 | 6,550 | 6,391 | 6,422 | -189 | -2.9% | 312,200 |
| 2024/06/14 | 6,450 | 6,741 | 6,442 | 6,611 | +158 | +2.4% | 372,200 |
| 2024/06/13 | 6,638 | 6,647 | 6,453 | 6,453 | -158 | -2.4% | 227,000 |
| 2024/06/12 | 6,650 | 6,695 | 6,588 | 6,611 | +11 | +0.2% | 219,000 |
| 2024/06/11 | 6,700 | 6,715 | 6,600 | 6,600 | -61 | -0.9% | 189,500 |
151～
200
件表示中 / 2446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 | 159,900円 | +1.1% | -32.2% | 4.38% | 9.51倍 | 1.15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 | 449,800円 | +0.2% | -10.6% | 2.22% | 9.74倍 | 0.75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 | 423,900円 | +1.0% | -7.7% | 1.53% | 15.69倍 | 1.01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 | 119,400円 | +6.4% | +10.0% | 2.72% | 5.09倍 | 0.74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 | 226,900円 | +4.4% | +15.1% | 3.97% | 8.79倍 | 0.61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
