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 |
|---|---|---|---|---|---|---|---|
| 2016/01/25 | 1,398 | 1,406 | 1,364 | 1,403 | +53 | +3.9% | 87,300 |
| 2016/01/22 | 1,303 | 1,352 | 1,298 | 1,350 | +64 | +5% | 53,500 |
| 2016/01/21 | 1,301 | 1,345 | 1,286 | 1,286 | -25 | -1.9% | 102,800 |
| 2016/01/20 | 1,378 | 1,385 | 1,311 | 1,311 | -78 | -5.6% | 54,800 |
| 2016/01/19 | 1,367 | 1,405 | 1,361 | 1,389 | +41 | +3% | 63,400 |
| 2016/01/18 | 1,352 | 1,360 | 1,331 | 1,348 | -34 | -2.5% | 57,600 |
| 2016/01/15 | 1,399 | 1,415 | 1,376 | 1,382 | +17 | +1.2% | 67,200 |
| 2016/01/14 | 1,380 | 1,386 | 1,353 | 1,365 | -59 | -4.1% | 92,500 |
| 2016/01/13 | 1,404 | 1,428 | 1,398 | 1,424 | +36 | +2.6% | 61,500 |
| 2016/01/12 | 1,412 | 1,433 | 1,386 | 1,388 | -41 | -2.9% | 101,700 |
| 2016/01/08 | 1,425 | 1,452 | 1,420 | 1,429 | -17 | -1.2% | 70,000 |
| 2016/01/07 | 1,498 | 1,499 | 1,446 | 1,446 | -53 | -3.5% | 89,000 |
| 2016/01/06 | 1,539 | 1,550 | 1,484 | 1,499 | -43 | -2.8% | 83,800 |
| 2016/01/05 | 1,533 | 1,546 | 1,509 | 1,542 | -14 | -0.9% | 82,300 |
| 2016/01/04 | 1,588 | 1,610 | 1,550 | 1,556 | -53 | -3.3% | 82,300 |
| 2015/12/30 | 1,600 | 1,614 | 1,575 | 1,609 | +22 | +1.4% | 72,800 |
| 2015/12/29 | 1,583 | 1,589 | 1,536 | 1,587 | +13 | +0.8% | 98,800 |
| 2015/12/28 | 1,555 | 1,580 | 1,543 | 1,574 | +33 | +2.1% | 48,700 |
| 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 |
2251～
2300
件表示中 / 2449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 | 161,400円 | +1.1% | -32.2% | 4.34% | 9.60倍 | 1.16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 | 456,300円 | +0.2% | -10.6% | 2.19% | 9.88倍 | 0.77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 | 445,600円 | +1.0% | -7.7% | 1.46% | 16.50倍 | 1.06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 | 120,100円 | +6.4% | +10.0% | 2.71% | 5.12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 | 230,900円 | +4.4% | +15.1% | 3.90% | 8.94倍 | 0.62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
