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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 4,350 | 4,410 | 4,310 | 4,390 | +30 | +0.7% | 266,700 |
| 2023/05/11 | 4,470 | 4,520 | 4,305 | 4,360 | -115 | -2.6% | 576,500 |
| 2023/05/10 | 4,385 | 4,550 | 4,280 | 4,475 | +90 | +2.1% | 988,600 |
| 2023/05/09 | 4,200 | 4,390 | 4,140 | 4,385 | +575 | +15.1% | 1,638,400 |
| 2023/05/08 | 3,750 | 3,815 | 3,735 | 3,810 | +65 | +1.7% | 375,400 |
| 2023/05/02 | 3,670 | 3,745 | 3,655 | 3,745 | +45 | +1.2% | 284,000 |
| 2023/05/01 | 3,715 | 3,730 | 3,630 | 3,700 | -15 | -0.4% | 323,600 |
| 2023/04/28 | 3,765 | 3,770 | 3,680 | 3,715 | ±0 | ±0% | 280,500 |
| 2023/04/27 | 3,705 | 3,745 | 3,695 | 3,715 | +30 | +0.8% | 334,000 |
| 2023/04/26 | 3,650 | 3,710 | 3,640 | 3,685 | -10 | -0.3% | 247,600 |
| 2023/04/25 | 3,710 | 3,730 | 3,670 | 3,695 | +25 | +0.7% | 189,900 |
| 2023/04/24 | 3,670 | 3,675 | 3,630 | 3,670 | -10 | -0.3% | 202,900 |
| 2023/04/21 | 3,670 | 3,735 | 3,655 | 3,680 | ±0 | ±0% | 178,200 |
| 2023/04/20 | 3,630 | 3,705 | 3,630 | 3,680 | +5 | +0.1% | 185,500 |
| 2023/04/19 | 3,695 | 3,705 | 3,650 | 3,675 | -35 | -0.9% | 152,300 |
| 2023/04/18 | 3,650 | 3,710 | 3,640 | 3,710 | +70 | +1.9% | 199,600 |
| 2023/04/17 | 3,660 | 3,660 | 3,610 | 3,640 | +5 | +0.1% | 97,700 |
| 2023/04/14 | 3,635 | 3,675 | 3,610 | 3,635 | +20 | +0.6% | 205,500 |
| 2023/04/13 | 3,585 | 3,630 | 3,530 | 3,615 | ±0 | ±0% | 190,200 |
| 2023/04/12 | 3,555 | 3,640 | 3,545 | 3,615 | +60 | +1.7% | 179,200 |
| 2023/04/11 | 3,565 | 3,570 | 3,540 | 3,555 | +35 | +1% | 162,900 |
| 2023/04/10 | 3,565 | 3,590 | 3,505 | 3,520 | -5 | -0.1% | 159,700 |
| 2023/04/07 | 3,530 | 3,570 | 3,510 | 3,525 | -5 | -0.1% | 121,000 |
| 2023/04/06 | 3,545 | 3,570 | 3,500 | 3,530 | -65 | -1.8% | 225,300 |
| 2023/04/05 | 3,610 | 3,635 | 3,585 | 3,595 | -85 | -2.3% | 185,400 |
| 2023/04/04 | 3,735 | 3,735 | 3,665 | 3,680 | -50 | -1.3% | 219,100 |
| 2023/04/03 | 3,805 | 3,815 | 3,705 | 3,730 | -30 | -0.8% | 277,600 |
| 2023/03/31 | 3,645 | 3,770 | 3,635 | 3,760 | +130 | +3.6% | 266,600 |
| 2023/03/30 | 3,615 | 3,650 | 3,580 | 3,630 | -5 | -0.1% | 165,200 |
| 2023/03/29 | 3,580 | 3,635 | 3,575 | 3,635 | +55 | +1.5% | 296,000 |
| 2023/03/28 | 3,610 | 3,620 | 3,555 | 3,580 | -20 | -0.6% | 177,600 |
| 2023/03/27 | 3,615 | 3,635 | 3,585 | 3,600 | -10 | -0.3% | 260,600 |
| 2023/03/24 | 3,525 | 3,610 | 3,525 | 3,610 | +75 | +2.1% | 227,200 |
| 2023/03/23 | 3,505 | 3,535 | 3,490 | 3,535 | -10 | -0.3% | 223,900 |
| 2023/03/22 | 3,580 | 3,585 | 3,540 | 3,545 | +60 | +1.7% | 179,900 |
| 2023/03/20 | 3,555 | 3,580 | 3,470 | 3,485 | -65 | -1.8% | 252,800 |
| 2023/03/17 | 3,570 | 3,590 | 3,525 | 3,550 | +30 | +0.9% | 288,800 |
| 2023/03/16 | 3,450 | 3,550 | 3,445 | 3,520 | -70 | -1.9% | 230,100 |
| 2023/03/15 | 3,565 | 3,610 | 3,525 | 3,590 | +120 | +3.5% | 222,000 |
| 2023/03/14 | 3,570 | 3,575 | 3,445 | 3,470 | -170 | -4.7% | 379,700 |
| 2023/03/13 | 3,620 | 3,645 | 3,580 | 3,640 | -50 | -1.4% | 285,800 |
| 2023/03/10 | 3,715 | 3,735 | 3,690 | 3,690 | -95 | -2.5% | 386,400 |
| 2023/03/09 | 3,780 | 3,810 | 3,760 | 3,785 | +20 | +0.5% | 153,500 |
| 2023/03/08 | 3,725 | 3,815 | 3,720 | 3,765 | +40 | +1.1% | 359,400 |
| 2023/03/07 | 3,725 | 3,750 | 3,690 | 3,725 | -55 | -1.5% | 334,100 |
| 2023/03/06 | 3,790 | 3,795 | 3,765 | 3,780 | +5 | +0.1% | 242,000 |
| 2023/03/03 | 3,775 | 3,800 | 3,760 | 3,775 | ±0 | ±0% | 218,200 |
| 2023/03/02 | 3,800 | 3,850 | 3,760 | 3,775 | -10 | -0.3% | 300,400 |
| 2023/03/01 | 3,755 | 3,805 | 3,725 | 3,785 | +20 | +0.5% | 230,100 |
| 2023/02/28 | 3,830 | 3,855 | 3,755 | 3,765 | -20 | -0.5% | 460,900 |
251～
300
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
