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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,400 | 3,440 | 3,330 | 3,375 | -85 | -2.5% | 126,800 |
| 2022/03/30 | 3,550 | 3,560 | 3,415 | 3,460 | -45 | -1.3% | 138,300 |
| 2022/03/29 | 3,420 | 3,505 | 3,355 | 3,505 | +105 | +3.1% | 197,200 |
| 2022/03/28 | 3,460 | 3,475 | 3,385 | 3,400 | -110 | -3.1% | 120,900 |
| 2022/03/25 | 3,500 | 3,545 | 3,385 | 3,510 | +120 | +3.5% | 227,600 |
| 2022/03/24 | 3,215 | 3,390 | 3,185 | 3,390 | +190 | +5.9% | 182,600 |
| 2022/03/23 | 3,180 | 3,225 | 3,130 | 3,200 | +50 | +1.6% | 75,500 |
| 2022/03/22 | 3,300 | 3,300 | 3,130 | 3,150 | -120 | -3.7% | 125,900 |
| 2022/03/18 | 3,185 | 3,270 | 3,175 | 3,270 | +80 | +2.5% | 103,200 |
| 2022/03/17 | 3,120 | 3,210 | 3,095 | 3,190 | +155 | +5.1% | 97,400 |
| 2022/03/16 | 3,115 | 3,115 | 3,020 | 3,035 | -15 | -0.5% | 84,100 |
| 2022/03/15 | 3,020 | 3,090 | 3,020 | 3,050 | +30 | +1% | 81,200 |
| 2022/03/14 | 3,015 | 3,060 | 2,994 | 3,020 | ±0 | ±0% | 46,100 |
| 2022/03/11 | 3,060 | 3,085 | 2,980 | 3,020 | -90 | -2.9% | 87,000 |
| 2022/03/10 | 3,075 | 3,125 | 3,040 | 3,110 | +178 | +6.1% | 111,500 |
| 2022/03/09 | 2,912 | 2,975 | 2,815 | 2,932 | +120 | +4.3% | 128,400 |
| 2022/03/08 | 2,865 | 2,937 | 2,795 | 2,812 | -140 | -4.7% | 159,700 |
| 2022/03/07 | 2,960 | 2,971 | 2,908 | 2,952 | -78 | -2.6% | 110,400 |
| 2022/03/04 | 3,125 | 3,135 | 2,998 | 3,030 | -145 | -4.6% | 125,900 |
| 2022/03/03 | 3,295 | 3,305 | 3,135 | 3,175 | -35 | -1.1% | 106,100 |
| 2022/03/02 | 3,230 | 3,280 | 3,190 | 3,210 | -110 | -3.3% | 127,300 |
| 2022/03/01 | 3,275 | 3,335 | 3,235 | 3,320 | +145 | +4.6% | 167,200 |
| 2022/02/28 | 3,040 | 3,230 | 3,010 | 3,175 | +135 | +4.4% | 251,700 |
| 2022/02/25 | 2,953 | 3,060 | 2,903 | 3,040 | +287 | +10.4% | 226,200 |
| 2022/02/24 | 2,749 | 2,808 | 2,706 | 2,753 | -24 | -0.9% | 150,400 |
| 2022/02/22 | 2,791 | 2,824 | 2,731 | 2,777 | -82 | -2.9% | 149,000 |
| 2022/02/21 | 2,949 | 2,961 | 2,845 | 2,859 | -181 | -6% | 128,600 |
| 2022/02/18 | 3,000 | 3,055 | 2,945 | 3,040 | -15 | -0.5% | 162,200 |
| 2022/02/17 | 3,130 | 3,155 | 3,050 | 3,055 | -30 | -1% | 133,500 |
| 2022/02/16 | 3,030 | 3,090 | 3,005 | 3,085 | +188 | +6.5% | 179,000 |
| 2022/02/15 | 2,887 | 3,010 | 2,859 | 2,897 | -90 | -3% | 154,100 |
| 2022/02/14 | 2,960 | 3,015 | 2,929 | 2,987 | -163 | -5.2% | 133,300 |
| 2022/02/10 | 3,180 | 3,195 | 3,100 | 3,150 | +70 | +2.3% | 99,300 |
| 2022/02/09 | 3,030 | 3,090 | 2,989 | 3,080 | +101 | +3.4% | 108,600 |
| 2022/02/08 | 2,992 | 3,075 | 2,970 | 2,979 | -101 | -3.3% | 150,400 |
| 2022/02/07 | 3,235 | 3,240 | 3,055 | 3,080 | -175 | -5.4% | 132,700 |
| 2022/02/04 | 3,200 | 3,260 | 3,150 | 3,255 | +20 | +0.6% | 72,600 |
| 2022/02/03 | 3,285 | 3,305 | 3,225 | 3,235 | -140 | -4.1% | 89,100 |
| 2022/02/02 | 3,265 | 3,400 | 3,240 | 3,375 | +130 | +4% | 91,900 |
| 2022/02/01 | 3,320 | 3,365 | 3,235 | 3,245 | +50 | +1.6% | 118,000 |
| 2022/01/31 | 3,135 | 3,230 | 3,100 | 3,195 | +90 | +2.9% | 93,800 |
| 2022/01/28 | 3,100 | 3,125 | 2,987 | 3,105 | +85 | +2.8% | 104,800 |
| 2022/01/27 | 3,195 | 3,215 | 2,990 | 3,020 | -155 | -4.9% | 138,200 |
| 2022/01/26 | 3,120 | 3,230 | 3,085 | 3,175 | +30 | +1% | 101,100 |
| 2022/01/25 | 3,320 | 3,345 | 3,115 | 3,145 | -130 | -4% | 115,300 |
| 2022/01/24 | 3,160 | 3,280 | 3,115 | 3,275 | -15 | -0.5% | 123,000 |
| 2022/01/21 | 3,280 | 3,290 | 3,180 | 3,290 | -55 | -1.6% | 115,200 |
| 2022/01/20 | 3,310 | 3,370 | 3,265 | 3,345 | +5 | +0.1% | 110,600 |
| 2022/01/19 | 3,475 | 3,510 | 3,335 | 3,340 | -230 | -6.4% | 180,100 |
| 2022/01/18 | 3,580 | 3,665 | 3,555 | 3,570 | -65 | -1.8% | 105,800 |
651～
700
件表示中 / 5838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 | 340,500円 | +32.0% | +93.8% | 1.32% | 17.71倍 | 2.37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 |
| ＺＡＣＲＯＳ | 412,500円 | +10.2% | +23.5% | 3.05% | 11.46倍 | 0.86倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| ＫＨネオケム | 205,600円 | +5.1% | +22.4% | 4.38% | 9.06倍 | 1.16倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 住精化 | 482,000円 | +2.8% | -2.4% | 4.15% | 9.06倍 | 0.67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 |
| 天 馬 | 302,000円 | +7.6% | -29.7% | 2.72% | 17.33倍 | 0.72倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
市場注目の銘柄
チャート関連のコラム
