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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,610 | 3,665 | 3,575 | 3,635 | +35 | +1% | 67,200 |
| 2022/01/14 | 3,690 | 3,700 | 3,580 | 3,600 | -155 | -4.1% | 115,100 |
| 2022/01/13 | 3,760 | 3,830 | 3,755 | 3,755 | -25 | -0.7% | 100,000 |
| 2022/01/12 | 3,660 | 3,800 | 3,650 | 3,780 | +215 | +6% | 104,200 |
| 2022/01/11 | 3,610 | 3,655 | 3,555 | 3,565 | -90 | -2.5% | 104,400 |
| 2022/01/07 | 3,790 | 3,805 | 3,630 | 3,655 | -95 | -2.5% | 157,400 |
| 2022/01/06 | 3,900 | 3,950 | 3,750 | 3,750 | -375 | -9.1% | 258,300 |
| 2022/01/05 | 4,300 | 4,315 | 4,125 | 4,125 | -135 | -3.2% | 100,400 |
| 2022/01/04 | 4,115 | 4,290 | 4,100 | 4,260 | +255 | +6.4% | 182,600 |
| 2021/12/30 | 3,980 | 4,025 | 3,945 | 4,005 | -15 | -0.4% | 84,700 |
| 2021/12/29 | 4,010 | 4,040 | 3,975 | 4,020 | -15 | -0.4% | 100,300 |
| 2021/12/28 | 3,995 | 4,040 | 3,940 | 4,035 | +110 | +2.8% | 220,800 |
| 2021/12/27 | 3,965 | 3,965 | 3,870 | 3,925 | -25 | -0.6% | 153,800 |
| 2021/12/24 | 4,000 | 4,070 | 3,945 | 3,950 | -5 | -0.1% | 183,300 |
| 2021/12/23 | 3,920 | 3,965 | 3,850 | 3,955 | +60 | +1.5% | 105,900 |
| 2021/12/22 | 3,850 | 4,000 | 3,850 | 3,895 | -25 | -0.6% | 109,400 |
| 2021/12/21 | 3,920 | 3,945 | 3,845 | 3,920 | +95 | +2.5% | 117,900 |
| 2021/12/20 | 3,955 | 3,960 | 3,825 | 3,825 | -200 | -5% | 155,000 |
| 2021/12/17 | 4,150 | 4,185 | 4,005 | 4,025 | -195 | -4.6% | 158,800 |
| 2021/12/16 | 4,210 | 4,245 | 4,175 | 4,220 | +130 | +3.2% | 115,400 |
| 2021/12/15 | 4,190 | 4,215 | 4,090 | 4,090 | -100 | -2.4% | 105,300 |
| 2021/12/14 | 4,305 | 4,335 | 4,165 | 4,190 | -135 | -3.1% | 122,100 |
| 2021/12/13 | 4,315 | 4,350 | 4,285 | 4,325 | +55 | +1.3% | 58,400 |
| 2021/12/10 | 4,315 | 4,380 | 4,240 | 4,270 | -60 | -1.4% | 116,700 |
| 2021/12/09 | 4,380 | 4,410 | 4,320 | 4,330 | +50 | +1.2% | 131,700 |
| 2021/12/08 | 4,240 | 4,295 | 4,215 | 4,280 | +140 | +3.4% | 134,000 |
| 2021/12/07 | 4,060 | 4,140 | 4,020 | 4,140 | +105 | +2.6% | 70,800 |
| 2021/12/06 | 4,070 | 4,085 | 3,995 | 4,035 | -15 | -0.4% | 55,600 |
| 2021/12/03 | 4,050 | 4,080 | 3,935 | 4,050 | +10 | +0.2% | 99,700 |
| 2021/12/02 | 4,030 | 4,075 | 3,985 | 4,040 | -25 | -0.6% | 95,400 |
| 2021/12/01 | 4,100 | 4,110 | 3,930 | 4,065 | -55 | -1.3% | 115,500 |
| 2021/11/30 | 4,175 | 4,220 | 4,110 | 4,120 | +65 | +1.6% | 165,600 |
| 2021/11/29 | 4,040 | 4,210 | 4,025 | 4,055 | -10 | -0.2% | 144,300 |
| 2021/11/26 | 4,075 | 4,095 | 3,980 | 4,065 | -105 | -2.5% | 146,600 |
| 2021/11/25 | 4,130 | 4,200 | 4,130 | 4,170 | +50 | +1.2% | 82,900 |
| 2021/11/24 | 4,145 | 4,210 | 4,075 | 4,120 | -95 | -2.3% | 171,300 |
| 2021/11/22 | 4,240 | 4,270 | 4,130 | 4,215 | +25 | +0.6% | 177,700 |
| 2021/11/19 | 4,010 | 4,215 | 4,010 | 4,190 | +240 | +6.1% | 317,400 |
| 2021/11/18 | 3,985 | 3,985 | 3,875 | 3,950 | -40 | -1% | 160,900 |
| 2021/11/17 | 3,870 | 4,010 | 3,835 | 3,990 | +255 | +6.8% | 287,900 |
| 2021/11/16 | 3,725 | 3,745 | 3,620 | 3,735 | +55 | +1.5% | 148,900 |
| 2021/11/15 | 3,675 | 3,760 | 3,630 | 3,680 | +25 | +0.7% | 185,200 |
| 2021/11/12 | 3,545 | 3,695 | 3,505 | 3,655 | +320 | +9.6% | 373,700 |
| 2021/11/11 | 3,125 | 3,405 | 3,110 | 3,335 | -70 | -2.1% | 340,600 |
| 2021/11/10 | 3,375 | 3,455 | 3,360 | 3,405 | +45 | +1.3% | 214,700 |
| 2021/11/09 | 3,375 | 3,415 | 3,330 | 3,360 | +50 | +1.5% | 98,900 |
| 2021/11/08 | 3,340 | 3,345 | 3,270 | 3,310 | -25 | -0.7% | 92,800 |
| 2021/11/05 | 3,300 | 3,365 | 3,285 | 3,335 | +75 | +2.3% | 192,000 |
| 2021/11/04 | 3,225 | 3,275 | 3,215 | 3,260 | +90 | +2.8% | 102,900 |
| 2021/11/02 | 3,210 | 3,250 | 3,150 | 3,170 | -50 | -1.6% | 101,100 |
701～
750
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
