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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 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 |
| 2025/01/21 | 3,425 | 3,430 | 3,380 | 3,405 | -25 | -0.7% | 102,000 |
| 2025/01/20 | 3,405 | 3,450 | 3,390 | 3,430 | +95 | +2.8% | 63,600 |
| 2025/01/17 | 3,415 | 3,420 | 3,325 | 3,335 | -115 | -3.3% | 93,800 |
| 2025/01/16 | 3,500 | 3,505 | 3,425 | 3,450 | +5 | +0.1% | 69,000 |
| 2025/01/15 | 3,580 | 3,585 | 3,425 | 3,445 | -115 | -3.2% | 86,500 |
| 2025/01/14 | 3,625 | 3,695 | 3,525 | 3,560 | -100 | -2.7% | 90,400 |
| 2025/01/10 | 3,605 | 3,710 | 3,605 | 3,660 | +40 | +1.1% | 113,200 |
| 2025/01/09 | 3,540 | 3,645 | 3,535 | 3,620 | +15 | +0.4% | 90,800 |
| 2025/01/08 | 3,520 | 3,620 | 3,515 | 3,605 | +75 | +2.1% | 81,400 |
| 2025/01/07 | 3,470 | 3,530 | 3,430 | 3,530 | +130 | +3.8% | 88,500 |
| 2025/01/06 | 3,455 | 3,475 | 3,390 | 3,400 | -105 | -3% | 108,700 |
| 2024/12/30 | 3,500 | 3,555 | 3,475 | 3,505 | +20 | +0.6% | 88,400 |
| 2024/12/27 | 3,380 | 3,490 | 3,360 | 3,485 | +105 | +3.1% | 156,700 |
| 2024/12/26 | 3,285 | 3,420 | 3,275 | 3,380 | +90 | +2.7% | 441,000 |
| 2024/12/25 | 3,300 | 3,310 | 3,250 | 3,290 | +25 | +0.8% | 140,000 |
| 2024/12/24 | 3,325 | 3,325 | 3,255 | 3,265 | -70 | -2.1% | 124,600 |
| 2024/12/23 | 3,260 | 3,335 | 3,220 | 3,335 | +110 | +3.4% | 159,400 |
| 2024/12/20 | 3,295 | 3,295 | 3,225 | 3,225 | -30 | -0.9% | 130,900 |
| 2024/12/19 | 3,215 | 3,280 | 3,200 | 3,255 | -30 | -0.9% | 128,600 |
| 2024/12/18 | 3,265 | 3,335 | 3,265 | 3,285 | +40 | +1.2% | 86,900 |
| 2024/12/17 | 3,235 | 3,275 | 3,200 | 3,245 | +15 | +0.5% | 136,400 |
| 2024/12/16 | 3,250 | 3,300 | 3,205 | 3,230 | ±0 | ±0% | 150,300 |
| 2024/12/13 | 3,260 | 3,295 | 3,200 | 3,230 | -100 | -3% | 162,800 |
| 2024/12/12 | 3,410 | 3,440 | 3,330 | 3,330 | -65 | -1.9% | 113,800 |
| 2024/12/11 | 3,415 | 3,425 | 3,355 | 3,395 | -20 | -0.6% | 78,500 |
| 2024/12/10 | 3,420 | 3,465 | 3,410 | 3,415 | +35 | +1% | 94,200 |
| 2024/12/09 | 3,360 | 3,405 | 3,320 | 3,380 | +30 | +0.9% | 84,800 |
| 2024/12/06 | 3,285 | 3,350 | 3,255 | 3,350 | +75 | +2.3% | 71,900 |
| 2024/12/05 | 3,270 | 3,305 | 3,260 | 3,275 | +5 | +0.2% | 60,400 |
| 2024/12/04 | 3,355 | 3,355 | 3,270 | 3,270 | -50 | -1.5% | 70,900 |
| 2024/12/03 | 3,330 | 3,385 | 3,310 | 3,320 | -45 | -1.3% | 107,900 |
| 2024/12/02 | 3,355 | 3,385 | 3,345 | 3,365 | +15 | +0.4% | 66,900 |
| 2024/11/29 | 3,365 | 3,410 | 3,330 | 3,350 | -45 | -1.3% | 55,600 |
| 2024/11/28 | 3,335 | 3,395 | 3,270 | 3,395 | +15 | +0.4% | 90,600 |
| 2024/11/27 | 3,395 | 3,475 | 3,365 | 3,380 | -45 | -1.3% | 90,300 |
| 2024/11/26 | 3,445 | 3,450 | 3,375 | 3,425 | -35 | -1% | 95,600 |
| 2024/11/25 | 3,445 | 3,505 | 3,435 | 3,460 | +55 | +1.6% | 122,600 |
| 2024/11/22 | 3,325 | 3,445 | 3,325 | 3,405 | +100 | +3% | 134,600 |
| 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 |
51～
100
件表示中 / 5929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 | 210,100円 | +9.7% | +8.9% | 2.62% | 10.93倍 | 1.46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 |
| ステラケミファ | 345,500円 | +16.6% | +33.8% | 4.92% | 13.59倍 | 0.89倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
| Ａｉロボティク | 379,000円 | +98.3% | +90.4% | 0.00% | 26.82倍 | 18.29倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| 有沢製 | 124,500円 | +16.8% | +236.0% | 6.75% | 11.82倍 | 0.85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 |
| 堺化学 | 242,800円 | +2.3% | +95.7% | 5.56% | 7.72倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
