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 |
---|---|---|---|---|---|---|---|
2015/12/25 | 1,537 | 1,541 | 1,521 | 1,541 | +8 | +0.5% | 62,300 |
2015/12/24 | 1,565 | 1,579 | 1,533 | 1,533 | -22 | -1.4% | 50,700 |
2015/12/22 | 1,534 | 1,561 | 1,534 | 1,555 | +16 | +1% | 44,800 |
2015/12/21 | 1,550 | 1,555 | 1,523 | 1,539 | -24 | -1.5% | 81,300 |
2015/12/18 | 1,586 | 1,592 | 1,550 | 1,563 | -29 | -1.8% | 108,900 |
2015/12/17 | 1,580 | 1,595 | 1,552 | 1,592 | +39 | +2.5% | 90,800 |
2015/12/16 | 1,554 | 1,560 | 1,541 | 1,553 | +7 | +0.5% | 78,100 |
2015/12/15 | 1,550 | 1,556 | 1,540 | 1,546 | -17 | -1.1% | 70,300 |
2015/12/14 | 1,536 | 1,568 | 1,535 | 1,563 | -20 | -1.3% | 65,600 |
2015/12/11 | 1,570 | 1,597 | 1,568 | 1,583 | +31 | +2% | 113,300 |
2015/12/10 | 1,550 | 1,575 | 1,544 | 1,552 | -8 | -0.5% | 87,200 |
2015/12/09 | 1,551 | 1,599 | 1,545 | 1,560 | -7 | -0.4% | 95,700 |
2015/12/08 | 1,587 | 1,588 | 1,553 | 1,567 | -19 | -1.2% | 46,100 |
2015/12/07 | 1,580 | 1,616 | 1,579 | 1,586 | +22 | +1.4% | 77,100 |
2015/12/04 | 1,551 | 1,583 | 1,528 | 1,564 | +2 | +0.1% | 121,600 |
2015/12/03 | 1,565 | 1,571 | 1,551 | 1,562 | -5 | -0.3% | 70,500 |
2015/12/02 | 1,609 | 1,609 | 1,562 | 1,567 | -48 | -3% | 88,900 |
2015/12/01 | 1,644 | 1,644 | 1,606 | 1,615 | -30 | -1.8% | 57,000 |
2015/11/30 | 1,591 | 1,649 | 1,576 | 1,645 | +70 | +4.4% | 203,000 |
2015/11/27 | 1,581 | 1,616 | 1,553 | 1,575 | +23 | +1.5% | 189,100 |
2015/11/26 | 1,570 | 1,570 | 1,545 | 1,552 | ±0 | ±0% | 115,100 |
2015/11/25 | 1,537 | 1,561 | 1,524 | 1,552 | +20 | +1.3% | 128,400 |
2015/11/24 | 1,513 | 1,536 | 1,505 | 1,532 | +19 | +1.3% | 101,500 |
2015/11/20 | 1,514 | 1,526 | 1,502 | 1,513 | -1 | -0.1% | 109,300 |
2015/11/19 | 1,499 | 1,517 | 1,490 | 1,514 | +24 | +1.6% | 89,500 |
2015/11/18 | 1,502 | 1,508 | 1,485 | 1,490 | -4 | -0.3% | 80,600 |
2015/11/17 | 1,486 | 1,499 | 1,477 | 1,494 | +22 | +1.5% | 115,200 |
2015/11/16 | 1,450 | 1,473 | 1,444 | 1,472 | +3 | +0.2% | 79,900 |
2015/11/13 | 1,455 | 1,489 | 1,446 | 1,469 | -3 | -0.2% | 108,600 |
2015/11/12 | 1,483 | 1,491 | 1,460 | 1,472 | -19 | -1.3% | 75,600 |
2015/11/11 | 1,483 | 1,494 | 1,468 | 1,491 | -4 | -0.3% | 85,600 |
2015/11/10 | 1,488 | 1,501 | 1,483 | 1,495 | -18 | -1.2% | 56,500 |
2015/11/09 | 1,479 | 1,516 | 1,479 | 1,513 | +32 | +2.2% | 98,300 |
2015/11/06 | 1,490 | 1,492 | 1,452 | 1,481 | -2 | -0.1% | 88,600 |
2015/11/05 | 1,474 | 1,484 | 1,453 | 1,483 | +17 | +1.2% | 137,400 |
2015/11/04 | 1,530 | 1,536 | 1,460 | 1,466 | -34 | -2.3% | 171,400 |
2015/11/02 | 1,620 | 1,620 | 1,496 | 1,500 | -134 | -8.2% | 216,800 |
2015/10/30 | 1,629 | 1,644 | 1,608 | 1,634 | +5 | +0.3% | 106,800 |
2015/10/29 | 1,617 | 1,634 | 1,600 | 1,629 | +25 | +1.6% | 61,400 |
2015/10/28 | 1,610 | 1,618 | 1,595 | 1,604 | -8 | -0.5% | 43,300 |
2015/10/27 | 1,620 | 1,632 | 1,601 | 1,612 | -25 | -1.5% | 87,000 |
2015/10/26 | 1,615 | 1,652 | 1,615 | 1,637 | +34 | +2.1% | 109,800 |
2015/10/23 | 1,573 | 1,623 | 1,573 | 1,603 | +31 | +2% | 153,300 |
2015/10/22 | 1,530 | 1,582 | 1,530 | 1,572 | +53 | +3.5% | 95,300 |
2015/10/21 | 1,498 | 1,525 | 1,488 | 1,519 | +15 | +1% | 82,500 |
2015/10/20 | 1,507 | 1,516 | 1,481 | 1,504 | -2 | -0.1% | 90,900 |
2015/10/19 | 1,510 | 1,523 | 1,492 | 1,506 | -16 | -1.1% | 86,100 |
2015/10/16 | 1,538 | 1,549 | 1,515 | 1,522 | -19 | -1.2% | 121,100 |
2015/10/15 | 1,505 | 1,549 | 1,500 | 1,541 | +35 | +2.3% | 118,100 |
2015/10/14 | 1,516 | 1,531 | 1,494 | 1,506 | -34 | -2.2% | 64,900 |
2051~
2100
件表示中 / 2231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 | 641,300円 | +6.9% | -2.4% | 3.27% | 9.16倍 | 1.57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 |
メディパル | 225,600円 | +2.9% | +2.2% | 2.66% | 14.14倍 | 0.79倍 |
|
傘下に医薬品卸2位のメディセオ、日用品雑貨卸最大手のPALTAC。大型物流センター展開 |
アルフレッサHD | 214,200円 | +3.7% | 0.0% | 2.94% | 15.40倍 | 0.83倍 |
|
医薬品卸で国内首位。一般用医薬品卸を企業買収で拡充。全国展開目指す。医薬品等製造事業も |
長瀬産 | 308,100円 | +4.4% | +15.1% | 2.76% | 12.52倍 | 0.89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。傘下にバイオの林原も |
スズケン | 465,700円 | -0.6% | -19.2% | 2.15% | 12.05倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム