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 |
|---|---|---|---|---|---|---|---|
| 2015/10/13 | 1,499 | 1,540 | 1,489 | 1,540 | +37 | +2.5% | 110,400 |
| 2015/10/09 | 1,491 | 1,504 | 1,469 | 1,503 | +12 | +0.8% | 80,900 |
| 2015/10/08 | 1,485 | 1,509 | 1,482 | 1,491 | ±0 | ±0% | 80,700 |
| 2015/10/07 | 1,466 | 1,504 | 1,457 | 1,491 | +18 | +1.2% | 82,700 |
| 2015/10/06 | 1,503 | 1,509 | 1,470 | 1,473 | -12 | -0.8% | 59,200 |
| 2015/10/05 | 1,497 | 1,511 | 1,478 | 1,485 | +12 | +0.8% | 119,800 |
| 2015/10/02 | 1,457 | 1,477 | 1,438 | 1,473 | +24 | +1.7% | 92,300 |
| 2015/10/01 | 1,428 | 1,459 | 1,403 | 1,449 | +31 | +2.2% | 103,400 |
| 2015/09/30 | 1,408 | 1,437 | 1,393 | 1,418 | +38 | +2.8% | 88,300 |
| 2015/09/29 | 1,392 | 1,410 | 1,376 | 1,380 | -39 | -2.7% | 97,700 |
| 2015/09/28 | 1,430 | 1,435 | 1,398 | 1,419 | +24 | +1.7% | 107,300 |
| 2015/09/25 | 1,381 | 1,399 | 1,360 | 1,395 | +3 | +0.2% | 127,400 |
| 2015/09/24 | 1,368 | 1,413 | 1,366 | 1,392 | -1 | -0.1% | 115,700 |
| 2015/09/18 | 1,405 | 1,405 | 1,379 | 1,393 | -30 | -2.1% | 80,100 |
| 2015/09/17 | 1,419 | 1,449 | 1,412 | 1,423 | +33 | +2.4% | 83,800 |
| 2015/09/16 | 1,406 | 1,423 | 1,381 | 1,390 | -7 | -0.5% | 52,300 |
| 2015/09/15 | 1,397 | 1,433 | 1,393 | 1,397 | -1 | -0.1% | 68,300 |
| 2015/09/14 | 1,394 | 1,417 | 1,372 | 1,398 | +26 | +1.9% | 130,300 |
| 2015/09/11 | 1,403 | 1,405 | 1,364 | 1,372 | +29 | +2.2% | 174,800 |
| 2015/09/10 | 1,326 | 1,368 | 1,325 | 1,343 | +27 | +2.1% | 179,100 |
| 2015/09/09 | 1,288 | 1,316 | 1,281 | 1,316 | +74 | +6% | 79,300 |
| 2015/09/08 | 1,266 | 1,269 | 1,238 | 1,242 | -13 | -1% | 28,200 |
| 2015/09/07 | 1,241 | 1,268 | 1,222 | 1,255 | +1 | +0.1% | 63,200 |
| 2015/09/04 | 1,309 | 1,315 | 1,245 | 1,254 | -53 | -4.1% | 114,900 |
| 2015/09/03 | 1,320 | 1,344 | 1,303 | 1,307 | -11 | -0.8% | 84,800 |
| 2015/09/02 | 1,303 | 1,337 | 1,292 | 1,318 | -19 | -1.4% | 88,400 |
| 2015/09/01 | 1,355 | 1,371 | 1,337 | 1,337 | -13 | -1% | 107,100 |
| 2015/08/31 | 1,383 | 1,383 | 1,320 | 1,350 | -33 | -2.4% | 126,600 |
| 2015/08/28 | 1,354 | 1,395 | 1,334 | 1,383 | +72 | +5.5% | 107,000 |
| 2015/08/27 | 1,354 | 1,361 | 1,306 | 1,311 | -7 | -0.5% | 84,000 |
| 2015/08/26 | 1,289 | 1,322 | 1,252 | 1,318 | +88 | +7.2% | 180,100 |
| 2015/08/25 | 1,261 | 1,302 | 1,227 | 1,230 | -48 | -3.8% | 163,700 |
| 2015/08/24 | 1,325 | 1,336 | 1,276 | 1,278 | -82 | -6% | 171,600 |
| 2015/08/21 | 1,381 | 1,381 | 1,352 | 1,360 | -41 | -2.9% | 121,800 |
| 2015/08/20 | 1,411 | 1,418 | 1,400 | 1,401 | -14 | -1% | 56,500 |
| 2015/08/19 | 1,420 | 1,428 | 1,403 | 1,415 | -2 | -0.1% | 63,400 |
| 2015/08/18 | 1,412 | 1,425 | 1,403 | 1,417 | +5 | +0.4% | 85,800 |
| 2015/08/17 | 1,428 | 1,430 | 1,392 | 1,412 | -23 | -1.6% | 118,100 |
| 2015/08/14 | 1,451 | 1,454 | 1,426 | 1,435 | -24 | -1.6% | 83,700 |
| 2015/08/13 | 1,471 | 1,473 | 1,441 | 1,459 | -22 | -1.5% | 97,200 |
| 2015/08/12 | 1,523 | 1,523 | 1,480 | 1,481 | -51 | -3.3% | 66,700 |
| 2015/08/11 | 1,536 | 1,569 | 1,530 | 1,532 | -3 | -0.2% | 69,400 |
| 2015/08/10 | 1,535 | 1,541 | 1,518 | 1,535 | -8 | -0.5% | 73,500 |
| 2015/08/07 | 1,546 | 1,551 | 1,531 | 1,543 | -14 | -0.9% | 75,000 |
| 2015/08/06 | 1,540 | 1,565 | 1,539 | 1,557 | +21 | +1.4% | 137,300 |
| 2015/08/05 | 1,541 | 1,545 | 1,522 | 1,536 | -2 | -0.1% | 75,900 |
| 2015/08/04 | 1,537 | 1,546 | 1,531 | 1,538 | +1 | +0.1% | 91,700 |
| 2015/08/03 | 1,535 | 1,543 | 1,524 | 1,537 | +2 | +0.1% | 122,600 |
| 2015/07/31 | 1,540 | 1,540 | 1,504 | 1,535 | -2 | -0.1% | 138,200 |
| 2015/07/30 | 1,498 | 1,538 | 1,498 | 1,537 | +39 | +2.6% | 71,000 |
2101～
2150
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
