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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,215 | 3,325 | 3,195 | 3,305 | +120 | +3.8% | 117,400 |
| 2024/11/20 | 3,230 | 3,250 | 3,150 | 3,185 | -45 | -1.4% | 156,600 |
| 2024/11/19 | 3,270 | 3,285 | 3,220 | 3,230 | -40 | -1.2% | 142,200 |
| 2024/11/18 | 3,270 | 3,290 | 3,190 | 3,270 | -30 | -0.9% | 107,500 |
| 2024/11/15 | 3,240 | 3,325 | 3,240 | 3,300 | +55 | +1.7% | 123,700 |
| 2024/11/14 | 3,360 | 3,360 | 3,235 | 3,245 | -130 | -3.9% | 163,800 |
| 2024/11/13 | 3,390 | 3,440 | 3,330 | 3,375 | -10 | -0.3% | 188,000 |
| 2024/11/12 | 3,380 | 3,420 | 3,240 | 3,385 | -390 | -10.3% | 474,800 |
| 2024/11/11 | 3,650 | 3,775 | 3,630 | 3,775 | +175 | +4.9% | 246,400 |
| 2024/11/08 | 3,580 | 3,640 | 3,545 | 3,600 | +90 | +2.6% | 132,900 |
| 2024/11/07 | 3,585 | 3,600 | 3,495 | 3,510 | -20 | -0.6% | 81,300 |
| 2024/11/06 | 3,515 | 3,585 | 3,495 | 3,530 | +15 | +0.4% | 83,300 |
| 2024/11/05 | 3,580 | 3,595 | 3,500 | 3,515 | -15 | -0.4% | 57,800 |
| 2024/11/01 | 3,555 | 3,575 | 3,500 | 3,530 | -135 | -3.7% | 106,200 |
| 2024/10/31 | 3,620 | 3,670 | 3,580 | 3,665 | +45 | +1.2% | 88,400 |
| 2024/10/30 | 3,640 | 3,660 | 3,600 | 3,620 | +25 | +0.7% | 165,200 |
| 2024/10/29 | 3,645 | 3,650 | 3,595 | 3,595 | -45 | -1.2% | 65,600 |
| 2024/10/28 | 3,575 | 3,670 | 3,545 | 3,640 | +45 | +1.3% | 64,300 |
| 2024/10/25 | 3,605 | 3,625 | 3,555 | 3,595 | -40 | -1.1% | 56,300 |
| 2024/10/24 | 3,630 | 3,655 | 3,605 | 3,635 | -30 | -0.8% | 41,900 |
| 2024/10/23 | 3,710 | 3,725 | 3,650 | 3,665 | -65 | -1.7% | 67,200 |
| 2024/10/22 | 3,810 | 3,825 | 3,730 | 3,730 | -80 | -2.1% | 89,400 |
| 2024/10/21 | 3,745 | 3,845 | 3,720 | 3,810 | +65 | +1.7% | 77,500 |
| 2024/10/18 | 3,760 | 3,790 | 3,730 | 3,745 | +5 | +0.1% | 69,000 |
| 2024/10/17 | 3,825 | 3,845 | 3,710 | 3,740 | -80 | -2.1% | 88,900 |
| 2024/10/16 | 3,770 | 3,825 | 3,730 | 3,820 | -70 | -1.8% | 132,400 |
| 2024/10/15 | 3,875 | 3,905 | 3,860 | 3,890 | +65 | +1.7% | 118,000 |
| 2024/10/11 | 3,820 | 3,875 | 3,820 | 3,825 | -15 | -0.4% | 65,200 |
| 2024/10/10 | 3,900 | 3,930 | 3,840 | 3,840 | +10 | +0.3% | 58,800 |
| 2024/10/09 | 3,885 | 3,905 | 3,810 | 3,830 | +35 | +0.9% | 64,400 |
| 2024/10/08 | 3,785 | 3,860 | 3,765 | 3,795 | -60 | -1.6% | 53,600 |
| 2024/10/07 | 3,835 | 3,895 | 3,835 | 3,855 | +150 | +4% | 87,400 |
| 2024/10/04 | 3,695 | 3,745 | 3,680 | 3,705 | ±0 | ±0% | 40,000 |
| 2024/10/03 | 3,740 | 3,740 | 3,670 | 3,705 | +120 | +3.3% | 46,300 |
| 2024/10/02 | 3,650 | 3,660 | 3,580 | 3,585 | -130 | -3.5% | 45,900 |
| 2024/10/01 | 3,710 | 3,735 | 3,680 | 3,715 | +35 | +1% | 59,500 |
| 2024/09/30 | 3,725 | 3,795 | 3,675 | 3,680 | -235 | -6% | 74,300 |
| 2024/09/27 | 3,910 | 3,935 | 3,870 | 3,915 | +75 | +2% | 91,300 |
| 2024/09/26 | 3,725 | 3,840 | 3,715 | 3,840 | +140 | +3.8% | 103,700 |
| 2024/09/25 | 3,685 | 3,745 | 3,675 | 3,700 | +15 | +0.4% | 64,100 |
| 2024/09/24 | 3,710 | 3,745 | 3,685 | 3,685 | -25 | -0.7% | 71,600 |
| 2024/09/20 | 3,700 | 3,765 | 3,670 | 3,710 | +75 | +2.1% | 89,300 |
| 2024/09/19 | 3,685 | 3,700 | 3,625 | 3,635 | +45 | +1.3% | 77,600 |
| 2024/09/18 | 3,665 | 3,665 | 3,560 | 3,590 | -30 | -0.8% | 68,400 |
| 2024/09/17 | 3,635 | 3,685 | 3,585 | 3,620 | -20 | -0.5% | 91,500 |
| 2024/09/13 | 3,585 | 3,700 | 3,585 | 3,640 | +55 | +1.5% | 119,900 |
| 2024/09/12 | 3,530 | 3,610 | 3,500 | 3,585 | +160 | +4.7% | 95,200 |
| 2024/09/11 | 3,415 | 3,520 | 3,390 | 3,425 | -25 | -0.7% | 67,300 |
| 2024/09/10 | 3,470 | 3,500 | 3,430 | 3,450 | +5 | +0.1% | 75,400 |
| 2024/09/09 | 3,380 | 3,470 | 3,340 | 3,445 | -85 | -2.4% | 85,700 |
1～
50
件表示中 / 5837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 | 330,500円 | +32.0% | +93.8% | 1.36% | 17.19倍 | 2.30倍 |
|
電子基板向け中心の薬品会社。銅表面処理剤が主力。研究開発型企業。中国、台湾などアジア強化 |
| 積水樹 | 211,400円 | +21.8% | -11.8% | 3.31% | 18.10倍 | 0.69倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
| 住精化 | 479,500円 | +2.8% | -2.4% | 4.17% | 9.01倍 | 0.66倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| ＪＳＰ | 207,700円 | +8.1% | -8.9% | 3.85% | 10.27倍 | 0.53倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| 日精化 | 251,800円 | +9.2% | +13.4% | 2.94% | 15.96倍 | 1.18倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。家庭用製品も。中国に生産子会社 |
市場注目の銘柄
チャート関連のコラム
