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 |
|---|---|---|---|---|---|---|---|
| 2024/01/17 | 8,599 | 8,745 | 8,298 | 8,316 | -104 | -1.2% | 1,077,500 |
| 2024/01/16 | 8,484 | 8,487 | 8,240 | 8,420 | +22 | +0.3% | 811,700 |
| 2024/01/15 | 8,088 | 8,408 | 8,077 | 8,398 | +293 | +3.6% | 871,600 |
| 2024/01/12 | 8,048 | 8,250 | 8,001 | 8,105 | -30 | -0.4% | 1,006,500 |
| 2024/01/11 | 7,800 | 8,149 | 7,770 | 8,135 | +450 | +5.9% | 1,553,000 |
| 2024/01/10 | 7,401 | 7,705 | 7,382 | 7,685 | +383 | +5.2% | 878,300 |
| 2024/01/09 | 7,337 | 7,430 | 7,196 | 7,302 | +180 | +2.5% | 733,600 |
| 2024/01/05 | 7,198 | 7,264 | 7,090 | 7,122 | -128 | -1.8% | 639,100 |
| 2024/01/04 | 7,168 | 7,295 | 7,107 | 7,250 | -187 | -2.5% | 722,400 |
| 2023/12/29 | 7,400 | 7,500 | 7,334 | 7,437 | +3 | ±0% | 537,000 |
| 2023/12/28 | 7,557 | 7,562 | 7,400 | 7,434 | -194 | -2.5% | 779,000 |
| 2023/12/27 | 7,826 | 7,863 | 7,590 | 7,628 | -132 | -1.7% | 843,900 |
| 2023/12/26 | 7,608 | 7,760 | 7,590 | 7,760 | +152 | +2% | 389,000 |
| 2023/12/25 | 7,510 | 7,610 | 7,420 | 7,608 | +58 | +0.8% | 351,000 |
| 2023/12/22 | 7,654 | 7,683 | 7,468 | 7,550 | -61 | -0.8% | 485,900 |
| 2023/12/21 | 7,575 | 7,650 | 7,542 | 7,611 | -159 | -2% | 575,400 |
| 2023/12/20 | 7,759 | 7,811 | 7,650 | 7,770 | +70 | +0.9% | 589,000 |
| 2023/12/19 | 7,584 | 7,728 | 7,512 | 7,700 | +117 | +1.5% | 471,600 |
| 2023/12/18 | 7,699 | 7,757 | 7,491 | 7,583 | -128 | -1.7% | 530,300 |
| 2023/12/15 | 7,590 | 7,835 | 7,580 | 7,711 | +109 | +1.4% | 793,800 |
| 2023/12/14 | 7,901 | 8,109 | 7,578 | 7,602 | -185 | -2.4% | 1,620,100 |
| 2023/12/13 | 7,699 | 7,850 | 7,689 | 7,787 | +162 | +2.1% | 622,600 |
| 2023/12/12 | 7,710 | 7,878 | 7,570 | 7,625 | +27 | +0.4% | 1,016,500 |
| 2023/12/11 | 7,468 | 7,690 | 7,443 | 7,598 | +247 | +3.4% | 748,300 |
| 2023/12/08 | 7,342 | 7,500 | 7,274 | 7,351 | +5 | +0.1% | 690,600 |
| 2023/12/07 | 7,250 | 7,433 | 7,230 | 7,346 | ±0 | ±0% | 461,800 |
| 2023/12/06 | 7,190 | 7,405 | 7,162 | 7,346 | +139 | +1.9% | 540,700 |
| 2023/12/05 | 7,489 | 7,510 | 7,190 | 7,207 | -354 | -4.7% | 901,100 |
| 2023/12/04 | 7,480 | 7,570 | 7,387 | 7,561 | -50 | -0.7% | 711,900 |
| 2023/12/01 | 7,285 | 7,635 | 7,261 | 7,611 | +298 | +4.1% | 1,027,300 |
| 2023/11/30 | 7,070 | 7,355 | 7,067 | 7,313 | +255 | +3.6% | 703,400 |
| 2023/11/29 | 7,099 | 7,196 | 7,058 | 7,058 | -121 | -1.7% | 426,800 |
| 2023/11/28 | 7,280 | 7,283 | 7,101 | 7,179 | +24 | +0.3% | 417,800 |
| 2023/11/27 | 7,293 | 7,305 | 7,139 | 7,155 | -97 | -1.3% | 404,300 |
| 2023/11/24 | 7,242 | 7,375 | 7,212 | 7,252 | +65 | +0.9% | 646,000 |
| 2023/11/22 | 7,110 | 7,230 | 7,065 | 7,187 | +77 | +1.1% | 691,200 |
| 2023/11/21 | 6,905 | 7,178 | 6,900 | 7,110 | +295 | +4.3% | 1,164,900 |
| 2023/11/20 | 6,952 | 7,033 | 6,810 | 6,815 | -102 | -1.5% | 573,500 |
| 2023/11/17 | 6,830 | 6,920 | 6,760 | 6,917 | +88 | +1.3% | 587,900 |
| 2023/11/16 | 6,850 | 7,017 | 6,745 | 6,829 | -121 | -1.7% | 902,000 |
| 2023/11/15 | 6,800 | 6,950 | 6,670 | 6,950 | +248 | +3.7% | 1,201,000 |
| 2023/11/14 | 6,481 | 6,745 | 6,472 | 6,702 | +245 | +3.8% | 813,200 |
| 2023/11/13 | 6,600 | 6,610 | 6,393 | 6,457 | -4 | -0.1% | 658,800 |
| 2023/11/10 | 6,480 | 6,526 | 6,418 | 6,461 | -37 | -0.6% | 594,400 |
| 2023/11/09 | 6,335 | 6,522 | 6,310 | 6,498 | +247 | +4% | 874,100 |
| 2023/11/08 | 6,435 | 6,501 | 6,232 | 6,251 | -130 | -2% | 1,116,500 |
| 2023/11/07 | 6,601 | 6,661 | 6,370 | 6,381 | -237 | -3.6% | 1,122,000 |
| 2023/11/06 | 6,635 | 6,741 | 6,604 | 6,618 | +278 | +4.4% | 1,577,900 |
| 2023/11/02 | 6,410 | 6,549 | 6,325 | 6,340 | +66 | +1.1% | 2,158,700 |
| 2023/11/01 | 6,067 | 6,288 | 6,040 | 6,274 | +249 | +4.1% | 1,982,800 |
301～
350
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
