メックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,150 | 2,154 | 2,018 | 2,053 | -172 | -7.7% | 278,400 |
| 2025/04/03 | 2,164 | 2,225 | 2,154 | 2,225 | -59 | -2.6% | 227,200 |
| 2025/04/02 | 2,305 | 2,311 | 2,275 | 2,284 | -3 | -0.1% | 194,200 |
| 2025/04/01 | 2,298 | 2,320 | 2,286 | 2,287 | -10 | -0.4% | 256,200 |
| 2025/03/31 | 2,350 | 2,356 | 2,297 | 2,297 | -127 | -5.2% | 198,500 |
| 2025/03/28 | 2,480 | 2,483 | 2,424 | 2,424 | -61 | -2.5% | 252,800 |
| 2025/03/27 | 2,481 | 2,507 | 2,462 | 2,485 | -18 | -0.7% | 213,800 |
| 2025/03/26 | 2,500 | 2,511 | 2,484 | 2,503 | -17 | -0.7% | 307,300 |
| 2025/03/25 | 2,531 | 2,540 | 2,498 | 2,520 | -21 | -0.8% | 307,000 |
| 2025/03/24 | 2,612 | 2,612 | 2,541 | 2,541 | -69 | -2.6% | 166,000 |
| 2025/03/21 | 2,619 | 2,626 | 2,594 | 2,610 | -5 | -0.2% | 221,500 |
| 2025/03/19 | 2,678 | 2,686 | 2,612 | 2,615 | -113 | -4.1% | 411,100 |
| 2025/03/18 | 2,719 | 2,742 | 2,698 | 2,728 | +34 | +1.3% | 166,200 |
| 2025/03/17 | 2,688 | 2,714 | 2,670 | 2,694 | +56 | +2.1% | 257,800 |
| 2025/03/14 | 2,619 | 2,650 | 2,608 | 2,638 | +5 | +0.2% | 108,100 |
| 2025/03/13 | 2,615 | 2,666 | 2,601 | 2,633 | +43 | +1.7% | 194,100 |
| 2025/03/12 | 2,570 | 2,641 | 2,550 | 2,590 | +70 | +2.8% | 234,800 |
| 2025/03/11 | 2,500 | 2,524 | 2,444 | 2,520 | -19 | -0.7% | 159,300 |
| 2025/03/10 | 2,539 | 2,561 | 2,513 | 2,539 | ±0 | ±0% | 157,300 |
| 2025/03/07 | 2,554 | 2,555 | 2,504 | 2,539 | -57 | -2.2% | 130,000 |
| 2025/03/06 | 2,596 | 2,656 | 2,571 | 2,596 | +85 | +3.4% | 239,600 |
| 2025/03/05 | 2,520 | 2,588 | 2,511 | 2,511 | +13 | +0.5% | 149,100 |
| 2025/03/04 | 2,505 | 2,509 | 2,465 | 2,498 | -34 | -1.3% | 114,000 |
| 2025/03/03 | 2,542 | 2,588 | 2,507 | 2,532 | +11 | +0.4% | 167,600 |
| 2025/02/28 | 2,598 | 2,600 | 2,505 | 2,521 | -105 | -4% | 182,900 |
| 2025/02/27 | 2,588 | 2,711 | 2,577 | 2,626 | +61 | +2.4% | 280,600 |
| 2025/02/26 | 2,540 | 2,620 | 2,535 | 2,565 | +8 | +0.3% | 292,400 |
| 2025/02/25 | 2,590 | 2,593 | 2,540 | 2,557 | -63 | -2.4% | 190,200 |
| 2025/02/21 | 2,604 | 2,652 | 2,592 | 2,620 | -1 | ±0% | 200,700 |
| 2025/02/20 | 2,650 | 2,679 | 2,613 | 2,621 | -79 | -2.9% | 236,500 |
| 2025/02/19 | 2,650 | 2,716 | 2,644 | 2,700 | +8 | +0.3% | 303,400 |
| 2025/02/18 | 2,736 | 2,736 | 2,650 | 2,692 | -56 | -2% | 413,800 |
| 2025/02/17 | 2,881 | 2,881 | 2,736 | 2,748 | -452 | -14.1% | 608,300 |
| 2025/02/14 | 3,330 | 3,330 | 3,185 | 3,200 | -70 | -2.1% | 82,500 |
| 2025/02/13 | 3,220 | 3,310 | 3,210 | 3,270 | +35 | +1.1% | 112,900 |
| 2025/02/12 | 3,150 | 3,240 | 3,115 | 3,235 | +125 | +4% | 159,200 |
| 2025/02/10 | 3,095 | 3,120 | 3,085 | 3,110 | +5 | +0.2% | 76,800 |
| 2025/02/07 | 3,060 | 3,135 | 3,060 | 3,105 | +25 | +0.8% | 93,800 |
| 2025/02/06 | 3,075 | 3,095 | 3,050 | 3,080 | +5 | +0.2% | 97,400 |
| 2025/02/05 | 3,090 | 3,120 | 3,060 | 3,075 | ±0 | ±0% | 74,300 |
| 2025/02/04 | 3,135 | 3,165 | 3,075 | 3,075 | -15 | -0.5% | 82,900 |
| 2025/02/03 | 3,190 | 3,210 | 3,085 | 3,090 | -145 | -4.5% | 131,800 |
| 2025/01/31 | 3,220 | 3,240 | 3,190 | 3,235 | -5 | -0.2% | 60,200 |
| 2025/01/30 | 3,225 | 3,240 | 3,205 | 3,240 | ±0 | ±0% | 65,000 |
| 2025/01/29 | 3,235 | 3,295 | 3,225 | 3,240 | +5 | +0.2% | 69,000 |
| 2025/01/28 | 3,270 | 3,280 | 3,225 | 3,235 | -105 | -3.1% | 98,200 |
| 2025/01/27 | 3,470 | 3,495 | 3,340 | 3,340 | -135 | -3.9% | 99,600 |
| 2025/01/24 | 3,400 | 3,505 | 3,395 | 3,475 | +35 | +1% | 69,300 |
| 2025/01/23 | 3,500 | 3,500 | 3,410 | 3,440 | -60 | -1.7% | 56,600 |
| 2025/01/22 | 3,440 | 3,510 | 3,385 | 3,500 | +95 | +2.8% | 102,900 |
1～
50
件表示中 / 5925件
類似銘柄と比較する
現在ご覧いただいている「メック」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 |
|---|---|---|---|---|---|---|---|---|
| メック | 205,300円 | +9.7% | +8.9% | 2.68% | 10.68倍 | 1.43倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
| 有沢製 | 126,100円 | +16.8% | +236.0% | 6.66% | 11.97倍 | 0.86倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
| レック | 110,200円 | +6.9% | +27.4% | 1.81% | 27.55倍 | 1.12倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
| 堺化学 | 237,900円 | +2.3% | +95.7% | 5.67% | 7.57倍 | 0.51倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| ＤＮＣ | 54,000円 | +5.0% | -2.0% | 6.30% | 6.74倍 | 0.45倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
市場注目の銘柄
チャート関連のコラム
