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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 3,850 | 3,860 | 3,735 | 3,805 | -40 | -1% | 61,100 |
| 2023/10/17 | 3,860 | 3,910 | 3,770 | 3,845 | +70 | +1.9% | 73,800 |
| 2023/10/16 | 3,815 | 3,835 | 3,725 | 3,775 | -90 | -2.3% | 106,300 |
| 2023/10/13 | 4,065 | 4,075 | 3,855 | 3,865 | -205 | -5% | 94,500 |
| 2023/10/12 | 3,775 | 4,070 | 3,760 | 4,070 | +295 | +7.8% | 157,100 |
| 2023/10/11 | 3,885 | 3,885 | 3,775 | 3,775 | -95 | -2.5% | 53,400 |
| 2023/10/10 | 3,825 | 3,880 | 3,815 | 3,870 | +75 | +2% | 81,500 |
| 2023/10/06 | 3,775 | 3,830 | 3,770 | 3,795 | +50 | +1.3% | 76,300 |
| 2023/10/05 | 3,735 | 3,780 | 3,720 | 3,745 | +80 | +2.2% | 80,300 |
| 2023/10/04 | 3,600 | 3,695 | 3,580 | 3,665 | -30 | -0.8% | 90,000 |
| 2023/10/03 | 3,675 | 3,710 | 3,645 | 3,695 | +10 | +0.3% | 89,300 |
| 2023/10/02 | 3,680 | 3,750 | 3,650 | 3,685 | -15 | -0.4% | 109,800 |
| 2023/09/29 | 3,750 | 3,815 | 3,660 | 3,700 | -20 | -0.5% | 93,000 |
| 2023/09/28 | 3,670 | 3,750 | 3,625 | 3,720 | +40 | +1.1% | 95,600 |
| 2023/09/27 | 3,660 | 3,680 | 3,600 | 3,680 | -70 | -1.9% | 89,600 |
| 2023/09/26 | 3,960 | 3,965 | 3,735 | 3,750 | -215 | -5.4% | 76,100 |
| 2023/09/25 | 3,910 | 3,990 | 3,870 | 3,965 | +170 | +4.5% | 149,500 |
| 2023/09/22 | 3,610 | 3,845 | 3,610 | 3,795 | +100 | +2.7% | 163,200 |
| 2023/09/21 | 3,685 | 3,735 | 3,655 | 3,695 | -15 | -0.4% | 61,000 |
| 2023/09/20 | 3,735 | 3,765 | 3,690 | 3,710 | -60 | -1.6% | 67,700 |
| 2023/09/19 | 3,875 | 3,915 | 3,745 | 3,770 | -105 | -2.7% | 120,500 |
| 2023/09/15 | 3,905 | 3,910 | 3,835 | 3,875 | +30 | +0.8% | 125,000 |
| 2023/09/14 | 3,765 | 3,855 | 3,720 | 3,845 | +90 | +2.4% | 116,300 |
| 2023/09/13 | 3,890 | 3,890 | 3,755 | 3,755 | -120 | -3.1% | 75,700 |
| 2023/09/12 | 3,935 | 3,935 | 3,855 | 3,875 | +10 | +0.3% | 54,000 |
| 2023/09/11 | 3,910 | 3,925 | 3,845 | 3,865 | -45 | -1.2% | 54,000 |
| 2023/09/08 | 3,950 | 3,975 | 3,885 | 3,910 | -50 | -1.3% | 80,400 |
| 2023/09/07 | 4,000 | 4,030 | 3,960 | 3,960 | -40 | -1% | 64,200 |
| 2023/09/06 | 3,970 | 4,010 | 3,955 | 4,000 | +35 | +0.9% | 101,300 |
| 2023/09/05 | 3,925 | 3,965 | 3,875 | 3,965 | +45 | +1.1% | 76,800 |
| 2023/09/04 | 3,845 | 3,965 | 3,845 | 3,920 | +90 | +2.3% | 118,200 |
| 2023/09/01 | 3,850 | 3,890 | 3,805 | 3,830 | -25 | -0.6% | 100,900 |
| 2023/08/31 | 3,860 | 3,900 | 3,845 | 3,855 | +5 | +0.1% | 77,500 |
| 2023/08/30 | 3,795 | 3,880 | 3,780 | 3,850 | +125 | +3.4% | 98,500 |
| 2023/08/29 | 3,735 | 3,735 | 3,675 | 3,725 | +15 | +0.4% | 42,300 |
| 2023/08/28 | 3,725 | 3,745 | 3,690 | 3,710 | +20 | +0.5% | 47,000 |
| 2023/08/25 | 3,705 | 3,715 | 3,670 | 3,690 | -100 | -2.6% | 67,700 |
| 2023/08/24 | 3,790 | 3,850 | 3,770 | 3,790 | +60 | +1.6% | 94,500 |
| 2023/08/23 | 3,635 | 3,730 | 3,600 | 3,730 | +45 | +1.2% | 72,200 |
| 2023/08/22 | 3,635 | 3,685 | 3,605 | 3,685 | +70 | +1.9% | 77,000 |
| 2023/08/21 | 3,595 | 3,615 | 3,555 | 3,615 | +15 | +0.4% | 67,000 |
| 2023/08/18 | 3,575 | 3,620 | 3,510 | 3,600 | ±0 | ±0% | 70,400 |
| 2023/08/17 | 3,555 | 3,620 | 3,520 | 3,600 | +45 | +1.3% | 57,800 |
| 2023/08/16 | 3,625 | 3,705 | 3,555 | 3,555 | -125 | -3.4% | 106,200 |
| 2023/08/15 | 3,850 | 3,865 | 3,650 | 3,680 | -215 | -5.5% | 166,100 |
| 2023/08/14 | 3,870 | 4,050 | 3,855 | 3,895 | +25 | +0.6% | 319,600 |
| 2023/08/10 | 3,810 | 3,955 | 3,755 | 3,870 | +370 | +10.6% | 403,900 |
| 2023/08/09 | 3,480 | 3,530 | 3,475 | 3,500 | +15 | +0.4% | 78,700 |
| 2023/08/08 | 3,500 | 3,515 | 3,480 | 3,485 | -25 | -0.7% | 72,300 |
| 2023/08/07 | 3,540 | 3,555 | 3,495 | 3,510 | -35 | -1% | 73,500 |
451～
500
件表示中 / 6019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 | 295,900円 | +9.7% | +8.9% | 1.86% | 15.01倍 | 1.97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 |
| ＪＳＰ | 194,700円 | -0.2% | -13.8% | 4.11% | 10.63倍 | 0.51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 |
| 高圧ガス | 107,500円 | +3.1% | +6.9% | 3.72% | 13.19倍 | 0.75倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
| 大倉工 | 477,000円 | +4.7% | +9.6% | 4.09% | 12.25倍 | 0.88倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| ＤＮＣ | 77,000円 | -1.6% | -28.8% | 4.94% | 10.22倍 | 0.61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
