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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 5,670 | 5,691 | 5,580 | 5,604 | -322 | -5.4% | 263,300 |
| 2024/09/03 | 5,954 | 5,967 | 5,873 | 5,926 | -28 | -0.5% | 126,900 |
| 2024/09/02 | 5,970 | 5,974 | 5,892 | 5,954 | +48 | +0.8% | 199,700 |
| 2024/08/30 | 5,897 | 5,938 | 5,823 | 5,906 | +37 | +0.6% | 223,100 |
| 2024/08/29 | 5,800 | 5,869 | 5,740 | 5,869 | +55 | +0.9% | 297,800 |
| 2024/08/28 | 5,649 | 5,843 | 5,604 | 5,814 | +192 | +3.4% | 330,400 |
| 2024/08/27 | 5,569 | 5,639 | 5,545 | 5,622 | +34 | +0.6% | 185,900 |
| 2024/08/26 | 5,651 | 5,692 | 5,562 | 5,588 | -144 | -2.5% | 271,900 |
| 2024/08/23 | 5,746 | 5,793 | 5,666 | 5,732 | +32 | +0.6% | 183,000 |
| 2024/08/22 | 5,750 | 5,750 | 5,654 | 5,700 | -4 | -0.1% | 211,000 |
| 2024/08/21 | 5,658 | 5,717 | 5,629 | 5,704 | +18 | +0.3% | 145,400 |
| 2024/08/20 | 5,710 | 5,742 | 5,623 | 5,686 | +76 | +1.4% | 233,900 |
| 2024/08/19 | 5,738 | 5,740 | 5,590 | 5,610 | -104 | -1.8% | 220,100 |
| 2024/08/16 | 5,617 | 5,721 | 5,584 | 5,714 | +253 | +4.6% | 323,000 |
| 2024/08/15 | 5,350 | 5,536 | 5,340 | 5,461 | +81 | +1.5% | 298,000 |
| 2024/08/14 | 5,450 | 5,455 | 5,309 | 5,380 | -70 | -1.3% | 353,100 |
| 2024/08/13 | 5,129 | 5,450 | 5,108 | 5,450 | +385 | +7.6% | 798,400 |
| 2024/08/09 | 5,147 | 5,170 | 4,925 | 5,065 | +18 | +0.4% | 413,100 |
| 2024/08/08 | 5,027 | 5,153 | 4,965 | 5,047 | -156 | -3% | 449,800 |
| 2024/08/07 | 4,811 | 5,374 | 4,780 | 5,203 | +228 | +4.6% | 681,100 |
| 2024/08/06 | 4,899 | 5,142 | 4,809 | 4,975 | +533 | +12% | 792,500 |
| 2024/08/05 | 4,966 | 5,040 | 4,442 | 4,442 | -1,000 | -18.4% | 806,600 |
| 2024/08/02 | 5,571 | 5,585 | 5,411 | 5,442 | -478 | -8.1% | 452,700 |
| 2024/08/01 | 6,075 | 6,190 | 5,867 | 5,920 | -185 | -3% | 496,800 |
| 2024/07/31 | 5,779 | 6,105 | 5,751 | 6,105 | +226 | +3.8% | 596,000 |
| 2024/07/30 | 5,665 | 5,889 | 5,571 | 5,879 | +14 | +0.2% | 757,000 |
| 2024/07/29 | 5,800 | 5,900 | 5,740 | 5,865 | +151 | +2.6% | 441,900 |
| 2024/07/26 | 5,729 | 5,778 | 5,688 | 5,714 | -48 | -0.8% | 361,300 |
| 2024/07/25 | 5,890 | 5,897 | 5,762 | 5,762 | -247 | -4.1% | 445,800 |
| 2024/07/24 | 6,121 | 6,236 | 6,009 | 6,009 | -194 | -3.1% | 264,100 |
| 2024/07/23 | 6,153 | 6,278 | 6,134 | 6,203 | +163 | +2.7% | 298,300 |
| 2024/07/22 | 6,220 | 6,224 | 6,032 | 6,040 | -267 | -4.2% | 455,800 |
| 2024/07/19 | 6,330 | 6,383 | 6,297 | 6,307 | -19 | -0.3% | 255,900 |
| 2024/07/18 | 6,452 | 6,525 | 6,326 | 6,326 | -283 | -4.3% | 648,400 |
| 2024/07/17 | 6,650 | 6,688 | 6,601 | 6,609 | -28 | -0.4% | 248,000 |
| 2024/07/16 | 6,642 | 6,674 | 6,565 | 6,637 | -5 | -0.1% | 285,500 |
| 2024/07/12 | 6,580 | 6,717 | 6,516 | 6,642 | -38 | -0.6% | 346,700 |
| 2024/07/11 | 6,669 | 6,696 | 6,625 | 6,680 | +85 | +1.3% | 274,200 |
| 2024/07/10 | 6,656 | 6,679 | 6,544 | 6,595 | -91 | -1.4% | 374,500 |
| 2024/07/09 | 6,755 | 6,808 | 6,592 | 6,686 | -47 | -0.7% | 492,600 |
| 2024/07/08 | 6,720 | 6,779 | 6,701 | 6,733 | -24 | -0.4% | 250,400 |
| 2024/07/05 | 7,049 | 7,049 | 6,757 | 6,757 | -267 | -3.8% | 522,600 |
| 2024/07/04 | 6,991 | 7,024 | 6,925 | 7,024 | +44 | +0.6% | 285,900 |
| 2024/07/03 | 6,950 | 7,050 | 6,888 | 6,980 | +41 | +0.6% | 446,000 |
| 2024/07/02 | 6,800 | 6,969 | 6,780 | 6,939 | +138 | +2% | 379,500 |
| 2024/07/01 | 6,850 | 6,873 | 6,743 | 6,801 | +51 | +0.8% | 234,100 |
| 2024/06/28 | 6,757 | 6,847 | 6,742 | 6,750 | -7 | -0.1% | 256,000 |
| 2024/06/27 | 6,770 | 6,798 | 6,706 | 6,757 | -26 | -0.4% | 257,700 |
| 2024/06/26 | 6,730 | 6,815 | 6,707 | 6,783 | +78 | +1.2% | 274,400 |
| 2024/06/25 | 6,589 | 6,726 | 6,540 | 6,705 | +49 | +0.7% | 248,000 |
251～
300
件表示中 / 2556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 | 215,500円 | +1.5% | +3.2% | 3.25% | 14.26倍 | 1.52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 |
| メタプラネット | 59,100円 | +220.2% | +100.2% | 0.00% | 48.05倍 | 2.04倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| 岩谷産 | 166,100円 | +6.1% | +2.6% | 2.83% | 7.83倍 | 0.99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 | 332,600円 | +1.1% | +0.3% | 2.86% | 11.10倍 | 0.88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 |
| ダイワボＨＤ | 313,900円 | +12.6% | +23.6% | 3.19% | 9.27倍 | 1.83倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ分野強化、サブスク「雷」育成。大和紡績は譲渡 |
市場注目の銘柄
チャート関連のコラム
