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 |
|---|---|---|---|---|---|---|---|
| 2016/06/29 | 1,067 | 1,079 | 1,050 | 1,073 | +25 | +2.4% | 85,300 |
| 2016/06/28 | 1,027 | 1,054 | 1,011 | 1,048 | -4 | -0.4% | 68,100 |
| 2016/06/27 | 1,042 | 1,056 | 1,038 | 1,052 | +20 | +1.9% | 71,900 |
| 2016/06/24 | 1,135 | 1,139 | 1,023 | 1,032 | -97 | -8.6% | 149,800 |
| 2016/06/23 | 1,122 | 1,131 | 1,097 | 1,129 | +18 | +1.6% | 196,000 |
| 2016/06/22 | 1,113 | 1,117 | 1,104 | 1,111 | -4 | -0.4% | 48,200 |
| 2016/06/21 | 1,104 | 1,120 | 1,092 | 1,115 | +11 | +1% | 106,800 |
| 2016/06/20 | 1,100 | 1,113 | 1,092 | 1,104 | +8 | +0.7% | 56,600 |
| 2016/06/17 | 1,071 | 1,096 | 1,071 | 1,096 | +41 | +3.9% | 229,800 |
| 2016/06/16 | 1,082 | 1,088 | 1,045 | 1,055 | -35 | -3.2% | 116,400 |
| 2016/06/15 | 1,092 | 1,111 | 1,085 | 1,090 | -6 | -0.5% | 119,000 |
| 2016/06/14 | 1,110 | 1,120 | 1,090 | 1,096 | -22 | -2% | 114,800 |
| 2016/06/13 | 1,162 | 1,162 | 1,117 | 1,118 | -56 | -4.8% | 166,900 |
| 2016/06/10 | 1,202 | 1,210 | 1,171 | 1,174 | -38 | -3.1% | 173,100 |
| 2016/06/09 | 1,209 | 1,223 | 1,202 | 1,212 | -11 | -0.9% | 128,200 |
| 2016/06/08 | 1,197 | 1,224 | 1,178 | 1,223 | +29 | +2.4% | 110,500 |
| 2016/06/07 | 1,188 | 1,197 | 1,176 | 1,194 | +14 | +1.2% | 100,800 |
| 2016/06/06 | 1,160 | 1,180 | 1,147 | 1,180 | +8 | +0.7% | 101,400 |
| 2016/06/03 | 1,175 | 1,184 | 1,162 | 1,172 | -4 | -0.3% | 76,800 |
| 2016/06/02 | 1,192 | 1,192 | 1,171 | 1,176 | -26 | -2.2% | 98,100 |
| 2016/06/01 | 1,195 | 1,215 | 1,195 | 1,202 | -3 | -0.2% | 49,400 |
| 2016/05/31 | 1,205 | 1,208 | 1,192 | 1,205 | +5 | +0.4% | 99,500 |
| 2016/05/30 | 1,195 | 1,201 | 1,187 | 1,200 | +12 | +1% | 47,500 |
| 2016/05/27 | 1,184 | 1,190 | 1,178 | 1,188 | +3 | +0.3% | 38,400 |
| 2016/05/26 | 1,202 | 1,204 | 1,182 | 1,185 | -4 | -0.3% | 56,500 |
| 2016/05/25 | 1,193 | 1,199 | 1,182 | 1,189 | +10 | +0.8% | 103,100 |
| 2016/05/24 | 1,201 | 1,201 | 1,175 | 1,179 | -25 | -2.1% | 104,500 |
| 2016/05/23 | 1,211 | 1,211 | 1,190 | 1,204 | -7 | -0.6% | 79,800 |
| 2016/05/20 | 1,184 | 1,212 | 1,180 | 1,211 | +20 | +1.7% | 118,300 |
| 2016/05/19 | 1,180 | 1,195 | 1,174 | 1,191 | +19 | +1.6% | 94,300 |
| 2016/05/18 | 1,184 | 1,192 | 1,165 | 1,172 | -17 | -1.4% | 85,700 |
| 2016/05/17 | 1,176 | 1,189 | 1,167 | 1,189 | +22 | +1.9% | 58,400 |
| 2016/05/16 | 1,173 | 1,181 | 1,165 | 1,167 | -9 | -0.8% | 76,800 |
| 2016/05/13 | 1,197 | 1,197 | 1,171 | 1,176 | -25 | -2.1% | 98,600 |
| 2016/05/12 | 1,175 | 1,201 | 1,160 | 1,201 | +19 | +1.6% | 90,600 |
| 2016/05/11 | 1,170 | 1,189 | 1,157 | 1,182 | +19 | +1.6% | 121,900 |
| 2016/05/10 | 1,161 | 1,170 | 1,130 | 1,163 | +2 | +0.2% | 252,800 |
| 2016/05/09 | 1,216 | 1,225 | 1,146 | 1,161 | -53 | -4.4% | 202,100 |
| 2016/05/06 | 1,213 | 1,232 | 1,196 | 1,214 | +14 | +1.2% | 126,800 |
| 2016/05/02 | 1,182 | 1,205 | 1,180 | 1,200 | -27 | -2.2% | 100,500 |
| 2016/04/28 | 1,297 | 1,304 | 1,223 | 1,227 | -57 | -4.4% | 171,500 |
| 2016/04/27 | 1,305 | 1,305 | 1,276 | 1,284 | -23 | -1.8% | 109,900 |
| 2016/04/26 | 1,312 | 1,318 | 1,285 | 1,307 | -15 | -1.1% | 94,800 |
| 2016/04/25 | 1,340 | 1,344 | 1,317 | 1,322 | -10 | -0.8% | 123,200 |
| 2016/04/22 | 1,330 | 1,336 | 1,313 | 1,332 | +8 | +0.6% | 99,600 |
| 2016/04/21 | 1,311 | 1,329 | 1,305 | 1,324 | +30 | +2.3% | 71,000 |
| 2016/04/20 | 1,287 | 1,300 | 1,276 | 1,294 | +10 | +0.8% | 43,200 |
| 2016/04/19 | 1,285 | 1,295 | 1,273 | 1,284 | +30 | +2.4% | 67,100 |
| 2016/04/18 | 1,250 | 1,271 | 1,248 | 1,254 | -38 | -2.9% | 56,600 |
| 2016/04/15 | 1,283 | 1,308 | 1,283 | 1,292 | -20 | -1.5% | 75,400 |
2151～
2200
件表示中 / 2455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 | 184,000円 | +1.1% | -32.2% | 3.80% | 10.94倍 | 1.32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 | 484,300円 | +0.2% | -10.6% | 2.06% | 10.48倍 | 0.81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 | 471,000円 | +1.0% | -7.7% | 1.38% | 17.44倍 | 1.12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 | 129,600円 | +6.4% | +10.0% | 2.51% | 5.52倍 | 0.80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 | 239,700円 | +4.4% | +15.1% | 3.75% | 9.29倍 | 0.64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
