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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 5,780 | 5,860 | 5,760 | 5,860 | +160 | +2.8% | 210,700 |
| 2023/07/21 | 5,680 | 5,760 | 5,590 | 5,700 | -80 | -1.4% | 407,200 |
| 2023/07/20 | 5,850 | 5,890 | 5,760 | 5,780 | -150 | -2.5% | 283,200 |
| 2023/07/19 | 5,960 | 6,000 | 5,880 | 5,930 | +50 | +0.9% | 461,000 |
| 2023/07/18 | 5,800 | 5,890 | 5,790 | 5,880 | +220 | +3.9% | 364,300 |
| 2023/07/14 | 5,680 | 5,720 | 5,590 | 5,660 | +20 | +0.4% | 292,000 |
| 2023/07/13 | 5,620 | 5,680 | 5,460 | 5,640 | +110 | +2% | 428,700 |
| 2023/07/12 | 5,780 | 5,790 | 5,520 | 5,530 | -270 | -4.7% | 515,500 |
| 2023/07/11 | 5,800 | 5,870 | 5,790 | 5,800 | +90 | +1.6% | 291,900 |
| 2023/07/10 | 5,790 | 5,830 | 5,680 | 5,710 | -80 | -1.4% | 329,100 |
| 2023/07/07 | 5,810 | 5,910 | 5,790 | 5,790 | -30 | -0.5% | 355,600 |
| 2023/07/06 | 5,810 | 5,900 | 5,770 | 5,820 | -160 | -2.7% | 448,300 |
| 2023/07/05 | 5,970 | 6,020 | 5,930 | 5,980 | -40 | -0.7% | 261,700 |
| 2023/07/04 | 6,050 | 6,110 | 6,010 | 6,020 | -70 | -1.1% | 356,400 |
| 2023/07/03 | 6,020 | 6,120 | 6,010 | 6,090 | +150 | +2.5% | 504,000 |
| 2023/06/30 | 5,900 | 5,940 | 5,850 | 5,940 | +40 | +0.7% | 338,100 |
| 2023/06/29 | 5,970 | 6,050 | 5,870 | 5,900 | +50 | +0.9% | 541,600 |
| 2023/06/28 | 5,730 | 5,900 | 5,690 | 5,850 | +220 | +3.9% | 536,800 |
| 2023/06/27 | 5,630 | 5,720 | 5,560 | 5,630 | -60 | -1.1% | 407,400 |
| 2023/06/26 | 5,620 | 5,770 | 5,550 | 5,690 | -100 | -1.7% | 610,200 |
| 2023/06/23 | 5,880 | 6,000 | 5,710 | 5,790 | -20 | -0.3% | 822,700 |
| 2023/06/22 | 5,900 | 5,930 | 5,790 | 5,810 | -190 | -3.2% | 797,400 |
| 2023/06/21 | 5,950 | 6,060 | 5,880 | 6,000 | -20 | -0.3% | 571,900 |
| 2023/06/20 | 5,900 | 6,060 | 5,890 | 6,020 | +40 | +0.7% | 652,900 |
| 2023/06/19 | 6,070 | 6,130 | 5,860 | 5,980 | -190 | -3.1% | 1,210,800 |
| 2023/06/16 | 6,250 | 6,300 | 6,060 | 6,170 | -140 | -2.2% | 1,280,500 |
| 2023/06/15 | 6,090 | 6,430 | 6,020 | 6,310 | +250 | +4.1% | 1,362,900 |
| 2023/06/14 | 6,250 | 6,260 | 5,880 | 6,060 | +110 | +1.8% | 1,543,300 |
| 2023/06/13 | 5,600 | 6,020 | 5,570 | 5,950 | +620 | +11.6% | 1,485,500 |
| 2023/06/12 | 5,230 | 5,370 | 5,180 | 5,330 | +180 | +3.5% | 465,800 |
| 2023/06/09 | 5,070 | 5,160 | 5,050 | 5,150 | +110 | +2.2% | 400,200 |
| 2023/06/08 | 5,030 | 5,120 | 4,995 | 5,040 | -10 | -0.2% | 344,500 |
| 2023/06/07 | 5,160 | 5,210 | 5,030 | 5,050 | -80 | -1.6% | 357,000 |
| 2023/06/06 | 5,110 | 5,160 | 5,050 | 5,130 | -40 | -0.8% | 472,000 |
| 2023/06/05 | 5,140 | 5,220 | 5,060 | 5,170 | +120 | +2.4% | 398,400 |
| 2023/06/02 | 5,090 | 5,100 | 5,000 | 5,050 | -50 | -1% | 457,500 |
| 2023/06/01 | 4,990 | 5,110 | 4,935 | 5,100 | +10 | +0.2% | 550,600 |
| 2023/05/31 | 5,230 | 5,270 | 5,070 | 5,090 | -230 | -4.3% | 843,100 |
| 2023/05/30 | 5,160 | 5,330 | 5,150 | 5,320 | +170 | +3.3% | 725,700 |
| 2023/05/29 | 5,330 | 5,330 | 5,070 | 5,150 | +100 | +2% | 824,400 |
| 2023/05/26 | 5,210 | 5,230 | 4,970 | 5,050 | +255 | +5.3% | 990,500 |
| 2023/05/25 | 4,750 | 4,805 | 4,730 | 4,795 | +90 | +1.9% | 245,100 |
| 2023/05/24 | 4,670 | 4,760 | 4,650 | 4,705 | -20 | -0.4% | 223,000 |
| 2023/05/23 | 4,850 | 4,910 | 4,690 | 4,725 | -130 | -2.7% | 445,000 |
| 2023/05/22 | 4,760 | 4,875 | 4,740 | 4,855 | +100 | +2.1% | 384,100 |
| 2023/05/19 | 4,800 | 4,815 | 4,680 | 4,755 | +25 | +0.5% | 389,500 |
| 2023/05/18 | 4,570 | 4,730 | 4,545 | 4,730 | +180 | +4% | 326,000 |
| 2023/05/17 | 4,505 | 4,600 | 4,500 | 4,550 | +70 | +1.6% | 311,400 |
| 2023/05/16 | 4,405 | 4,495 | 4,385 | 4,480 | +85 | +1.9% | 208,200 |
| 2023/05/15 | 4,410 | 4,430 | 4,310 | 4,395 | +5 | +0.1% | 324,300 |
201～
250
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
