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 |
|---|---|---|---|---|---|---|---|
| 2023/11/09 | 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 |
| 2023/10/31 | 6,800 | 6,800 | 5,924 | 6,025 | -1,075 | -15.1% | 4,288,400 |
| 2023/10/30 | 7,130 | 7,190 | 7,020 | 7,100 | ±0 | ±0% | 736,000 |
| 2023/10/27 | 7,030 | 7,110 | 6,940 | 7,100 | +160 | +2.3% | 649,400 |
| 2023/10/26 | 6,990 | 7,040 | 6,910 | 6,940 | -200 | -2.8% | 678,700 |
| 2023/10/25 | 7,300 | 7,370 | 7,130 | 7,140 | +10 | +0.1% | 636,300 |
| 2023/10/24 | 7,170 | 7,190 | 6,850 | 7,130 | +30 | +0.4% | 625,300 |
| 2023/10/23 | 7,170 | 7,250 | 7,080 | 7,100 | -90 | -1.3% | 367,200 |
| 2023/10/20 | 7,080 | 7,280 | 7,040 | 7,190 | +10 | +0.1% | 600,000 |
| 2023/10/19 | 7,360 | 7,420 | 7,130 | 7,180 | -410 | -5.4% | 676,200 |
| 2023/10/18 | 7,500 | 7,620 | 7,410 | 7,590 | +90 | +1.2% | 475,200 |
| 2023/10/17 | 7,550 | 7,630 | 7,440 | 7,500 | +180 | +2.5% | 525,100 |
| 2023/10/16 | 7,480 | 7,550 | 7,270 | 7,320 | -300 | -3.9% | 694,800 |
| 2023/10/13 | 7,580 | 7,810 | 7,570 | 7,620 | -30 | -0.4% | 809,000 |
| 2023/10/12 | 7,460 | 7,650 | 7,410 | 7,650 | +310 | +4.2% | 693,700 |
| 2023/10/11 | 7,340 | 7,510 | 7,280 | 7,340 | +80 | +1.1% | 646,400 |
| 2023/10/10 | 7,130 | 7,260 | 7,090 | 7,260 | +330 | +4.8% | 569,300 |
| 2023/10/06 | 6,800 | 7,020 | 6,790 | 6,930 | +190 | +2.8% | 514,800 |
| 2023/10/05 | 6,730 | 6,770 | 6,590 | 6,740 | +210 | +3.2% | 579,500 |
| 2023/10/04 | 6,740 | 6,780 | 6,450 | 6,530 | -410 | -5.9% | 1,009,900 |
| 2023/10/03 | 7,200 | 7,290 | 6,940 | 6,940 | -180 | -2.5% | 571,500 |
| 2023/10/02 | 7,100 | 7,370 | 7,050 | 7,120 | +90 | +1.3% | 586,600 |
| 2023/09/29 | 7,100 | 7,140 | 7,020 | 7,030 | -100 | -1.4% | 466,400 |
| 2023/09/28 | 7,170 | 7,270 | 7,080 | 7,130 | -140 | -1.9% | 557,700 |
| 2023/09/27 | 7,100 | 7,300 | 6,970 | 7,270 | +80 | +1.1% | 785,700 |
| 2023/09/26 | 7,200 | 7,240 | 6,920 | 7,190 | +300 | +4.4% | 934,300 |
| 2023/09/25 | 6,900 | 6,990 | 6,890 | 6,890 | -60 | -0.9% | 358,600 |
| 2023/09/22 | 6,620 | 7,000 | 6,620 | 6,950 | +320 | +4.8% | 610,600 |
| 2023/09/21 | 6,630 | 6,670 | 6,590 | 6,630 | +40 | +0.6% | 340,900 |
| 2023/09/20 | 6,720 | 6,730 | 6,570 | 6,590 | +20 | +0.3% | 415,100 |
| 2023/09/19 | 6,540 | 6,680 | 6,530 | 6,570 | +70 | +1.1% | 657,000 |
| 2023/09/15 | 6,620 | 6,680 | 6,500 | 6,500 | -110 | -1.7% | 1,051,900 |
| 2023/09/14 | 6,650 | 6,650 | 6,550 | 6,610 | +50 | +0.8% | 303,600 |
| 2023/09/13 | 6,750 | 6,750 | 6,540 | 6,560 | -250 | -3.7% | 500,300 |
| 2023/09/12 | 6,850 | 6,900 | 6,710 | 6,810 | +10 | +0.1% | 265,900 |
| 2023/09/11 | 6,790 | 6,910 | 6,760 | 6,800 | +10 | +0.1% | 312,400 |
| 2023/09/08 | 6,750 | 6,830 | 6,690 | 6,790 | -10 | -0.1% | 420,200 |
| 2023/09/07 | 6,970 | 7,030 | 6,800 | 6,800 | -250 | -3.5% | 537,400 |
| 2023/09/06 | 7,090 | 7,170 | 7,020 | 7,050 | -10 | -0.1% | 520,000 |
| 2023/09/05 | 7,000 | 7,060 | 6,900 | 7,060 | +130 | +1.9% | 435,900 |
| 2023/09/04 | 6,750 | 6,990 | 6,750 | 6,930 | +200 | +3% | 583,200 |
| 2023/09/01 | 6,810 | 6,860 | 6,680 | 6,730 | -100 | -1.5% | 446,000 |
| 2023/08/31 | 6,660 | 6,840 | 6,550 | 6,830 | +210 | +3.2% | 797,700 |
| 2023/08/30 | 6,440 | 6,710 | 6,390 | 6,620 | +280 | +4.4% | 1,191,000 |
| 2023/08/29 | 6,360 | 6,380 | 6,270 | 6,340 | +10 | +0.2% | 239,300 |
351～
400
件表示中 / 2455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 | 184,000円 | +1.1% | -32.2% | 3.80% | 10.94倍 | 1.32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 | 484,300円 | +0.2% | -10.6% | 2.06% | 10.48倍 | 0.81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 | 471,000円 | +1.0% | -7.7% | 1.38% | 17.44倍 | 1.12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 | 129,600円 | +6.4% | +10.0% | 2.51% | 5.52倍 | 0.80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 | 239,700円 | +4.4% | +15.1% | 3.75% | 9.29倍 | 0.64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
