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 |
|---|---|---|---|---|---|---|---|
| 2015/08/24 | 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 |
| 2015/07/29 | 1,501 | 1,506 | 1,479 | 1,498 | -1 | -0.1% | 59,600 |
| 2015/07/28 | 1,485 | 1,512 | 1,476 | 1,499 | +8 | +0.5% | 136,700 |
| 2015/07/27 | 1,545 | 1,545 | 1,487 | 1,491 | -34 | -2.2% | 82,400 |
| 2015/07/24 | 1,544 | 1,544 | 1,520 | 1,525 | -15 | -1% | 71,400 |
| 2015/07/23 | 1,526 | 1,544 | 1,521 | 1,540 | +24 | +1.6% | 65,200 |
| 2015/07/22 | 1,520 | 1,527 | 1,499 | 1,516 | -4 | -0.3% | 51,900 |
| 2015/07/21 | 1,535 | 1,542 | 1,518 | 1,520 | -4 | -0.3% | 36,200 |
| 2015/07/17 | 1,530 | 1,543 | 1,516 | 1,524 | +3 | +0.2% | 52,600 |
| 2015/07/16 | 1,500 | 1,523 | 1,498 | 1,521 | +33 | +2.2% | 82,500 |
| 2015/07/15 | 1,493 | 1,493 | 1,476 | 1,488 | +6 | +0.4% | 69,400 |
| 2015/07/14 | 1,475 | 1,484 | 1,462 | 1,482 | +32 | +2.2% | 55,600 |
| 2015/07/13 | 1,445 | 1,450 | 1,431 | 1,450 | +18 | +1.3% | 35,100 |
| 2015/07/10 | 1,467 | 1,467 | 1,422 | 1,432 | +34 | +2.4% | 125,200 |
| 2015/07/09 | 1,400 | 1,402 | 1,351 | 1,398 | -29 | -2% | 162,100 |
| 2015/07/08 | 1,468 | 1,469 | 1,424 | 1,427 | -44 | -3% | 122,900 |
| 2015/07/07 | 1,488 | 1,497 | 1,467 | 1,471 | -7 | -0.5% | 102,500 |
| 2015/07/06 | 1,500 | 1,508 | 1,470 | 1,478 | -47 | -3.1% | 84,200 |
| 2015/07/03 | 1,516 | 1,530 | 1,515 | 1,525 | +9 | +0.6% | 48,700 |
| 2015/07/02 | 1,524 | 1,530 | 1,511 | 1,516 | +2 | +0.1% | 33,600 |
| 2015/07/01 | 1,512 | 1,524 | 1,506 | 1,514 | +2 | +0.1% | 25,200 |
| 2015/06/30 | 1,503 | 1,514 | 1,500 | 1,512 | +9 | +0.6% | 60,900 |
| 2015/06/29 | 1,498 | 1,514 | 1,489 | 1,503 | -15 | -1% | 86,600 |
| 2015/06/26 | 1,564 | 1,569 | 1,518 | 1,518 | -34 | -2.2% | 99,900 |
| 2015/06/25 | 1,547 | 1,561 | 1,542 | 1,552 | +5 | +0.3% | 57,500 |
| 2015/06/24 | 1,597 | 1,597 | 1,545 | 1,547 | -39 | -2.5% | 113,400 |
| 2015/06/23 | 1,590 | 1,611 | 1,573 | 1,586 | +34 | +2.2% | 135,500 |
| 2015/06/22 | 1,531 | 1,554 | 1,516 | 1,552 | +41 | +2.7% | 114,000 |
| 2015/06/19 | 1,580 | 1,587 | 1,489 | 1,511 | -71 | -4.5% | 482,400 |
| 2015/06/18 | 1,605 | 1,605 | 1,582 | 1,582 | -29 | -1.8% | 64,700 |
| 2015/06/17 | 1,590 | 1,622 | 1,583 | 1,611 | +21 | +1.3% | 92,200 |
| 2015/06/16 | 1,598 | 1,601 | 1,582 | 1,590 | -11 | -0.7% | 58,000 |
| 2015/06/15 | 1,621 | 1,628 | 1,594 | 1,601 | -21 | -1.3% | 59,700 |
2351～
2400
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
