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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 7,439 | 7,442 | 7,181 | 7,208 | -221 | -3% | 395,400 |
| 2024/03/29 | 7,400 | 7,438 | 7,290 | 7,429 | +53 | +0.7% | 245,200 |
| 2024/03/28 | 7,424 | 7,532 | 7,366 | 7,376 | -157 | -2.1% | 330,700 |
| 2024/03/27 | 7,551 | 7,579 | 7,464 | 7,533 | -45 | -0.6% | 437,200 |
| 2024/03/26 | 7,350 | 7,620 | 7,344 | 7,578 | +202 | +2.7% | 555,800 |
| 2024/03/25 | 7,490 | 7,515 | 7,367 | 7,376 | -118 | -1.6% | 439,100 |
| 2024/03/22 | 7,578 | 7,578 | 7,440 | 7,494 | -6 | -0.1% | 430,500 |
| 2024/03/21 | 7,497 | 7,524 | 7,377 | 7,500 | +113 | +1.5% | 607,200 |
| 2024/03/19 | 7,349 | 7,412 | 7,264 | 7,387 | -51 | -0.7% | 582,300 |
| 2024/03/18 | 7,281 | 7,438 | 7,210 | 7,438 | +141 | +1.9% | 674,600 |
| 2024/03/15 | 7,334 | 7,345 | 7,152 | 7,297 | -48 | -0.7% | 582,100 |
| 2024/03/14 | 7,380 | 7,429 | 7,140 | 7,345 | -129 | -1.7% | 918,400 |
| 2024/03/13 | 7,842 | 7,850 | 7,421 | 7,474 | -229 | -3% | 755,100 |
| 2024/03/12 | 7,497 | 7,745 | 7,454 | 7,703 | +112 | +1.5% | 620,000 |
| 2024/03/11 | 7,569 | 7,634 | 7,445 | 7,591 | -278 | -3.5% | 647,100 |
| 2024/03/08 | 7,910 | 8,034 | 7,820 | 7,869 | -107 | -1.3% | 729,300 |
| 2024/03/07 | 8,355 | 8,355 | 7,955 | 7,976 | -344 | -4.1% | 1,027,100 |
| 2024/03/06 | 8,151 | 8,320 | 8,150 | 8,320 | -50 | -0.6% | 428,300 |
| 2024/03/05 | 8,192 | 8,416 | 8,113 | 8,370 | +30 | +0.4% | 577,700 |
| 2024/03/04 | 8,502 | 8,509 | 8,291 | 8,340 | -88 | -1% | 644,600 |
| 2024/03/01 | 8,288 | 8,534 | 8,280 | 8,428 | +170 | +2.1% | 707,700 |
| 2024/02/29 | 8,084 | 8,288 | 8,030 | 8,258 | +102 | +1.3% | 484,500 |
| 2024/02/28 | 8,300 | 8,300 | 8,115 | 8,156 | -152 | -1.8% | 493,200 |
| 2024/02/27 | 8,370 | 8,431 | 8,308 | 8,308 | -57 | -0.7% | 346,200 |
| 2024/02/26 | 8,600 | 8,600 | 8,314 | 8,365 | -156 | -1.8% | 628,000 |
| 2024/02/22 | 8,500 | 8,662 | 8,302 | 8,521 | +446 | +5.5% | 1,154,200 |
| 2024/02/21 | 8,060 | 8,227 | 8,055 | 8,075 | -85 | -1% | 368,100 |
| 2024/02/20 | 8,130 | 8,329 | 8,076 | 8,160 | -8 | -0.1% | 607,400 |
| 2024/02/19 | 8,193 | 8,256 | 8,088 | 8,168 | -16 | -0.2% | 531,400 |
| 2024/02/16 | 8,499 | 8,554 | 8,180 | 8,184 | -171 | -2% | 1,102,100 |
| 2024/02/15 | 8,886 | 8,891 | 8,314 | 8,355 | -430 | -4.9% | 1,232,600 |
| 2024/02/14 | 8,490 | 8,822 | 8,479 | 8,785 | +260 | +3% | 1,090,500 |
| 2024/02/13 | 8,420 | 8,529 | 8,332 | 8,525 | +186 | +2.2% | 915,800 |
| 2024/02/09 | 8,283 | 8,560 | 8,242 | 8,339 | -33 | -0.4% | 823,200 |
| 2024/02/08 | 8,170 | 8,466 | 8,129 | 8,372 | +307 | +3.8% | 1,091,700 |
| 2024/02/07 | 8,202 | 8,213 | 8,031 | 8,065 | -204 | -2.5% | 766,400 |
| 2024/02/06 | 8,065 | 8,279 | 8,054 | 8,269 | +210 | +2.6% | 954,700 |
| 2024/02/05 | 8,237 | 8,315 | 8,026 | 8,059 | -50 | -0.6% | 843,600 |
| 2024/02/02 | 7,787 | 8,210 | 7,740 | 8,109 | +359 | +4.6% | 1,544,300 |
| 2024/02/01 | 7,880 | 7,911 | 7,744 | 7,750 | -161 | -2% | 1,106,100 |
| 2024/01/31 | 7,767 | 8,005 | 7,636 | 7,911 | -6 | -0.1% | 1,950,100 |
| 2024/01/30 | 7,902 | 8,206 | 7,770 | 7,917 | -135 | -1.7% | 2,717,500 |
| 2024/01/29 | 7,980 | 8,099 | 7,905 | 8,052 | +52 | +0.7% | 793,400 |
| 2024/01/26 | 8,197 | 8,238 | 7,985 | 8,000 | -347 | -4.2% | 760,400 |
| 2024/01/25 | 8,318 | 8,387 | 8,190 | 8,347 | +44 | +0.5% | 644,200 |
| 2024/01/24 | 8,433 | 8,468 | 8,263 | 8,303 | -141 | -1.7% | 692,100 |
| 2024/01/23 | 8,591 | 8,641 | 8,416 | 8,444 | -130 | -1.5% | 780,000 |
| 2024/01/22 | 8,630 | 8,698 | 8,430 | 8,574 | -20 | -0.2% | 941,200 |
| 2024/01/19 | 8,640 | 8,650 | 8,474 | 8,594 | +184 | +2.2% | 736,100 |
| 2024/01/18 | 8,285 | 8,489 | 8,260 | 8,410 | +94 | +1.1% | 577,400 |
251～
300
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
