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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,380 | 3,470 | 3,340 | 3,445 | -85 | -2.4% | 85,700 |
| 2024/09/06 | 3,630 | 3,685 | 3,495 | 3,530 | -75 | -2.1% | 92,300 |
| 2024/09/05 | 3,655 | 3,710 | 3,600 | 3,605 | -180 | -4.8% | 136,200 |
| 2024/09/04 | 3,795 | 3,840 | 3,750 | 3,785 | -150 | -3.8% | 75,400 |
| 2024/09/03 | 3,995 | 4,010 | 3,925 | 3,935 | -50 | -1.3% | 36,800 |
| 2024/09/02 | 4,020 | 4,040 | 3,960 | 3,985 | +30 | +0.8% | 77,100 |
| 2024/08/30 | 3,975 | 3,990 | 3,895 | 3,955 | +30 | +0.8% | 88,600 |
| 2024/08/29 | 3,940 | 3,965 | 3,865 | 3,925 | -15 | -0.4% | 56,300 |
| 2024/08/28 | 3,975 | 3,975 | 3,900 | 3,940 | -40 | -1% | 63,700 |
| 2024/08/27 | 3,945 | 4,000 | 3,890 | 3,980 | +35 | +0.9% | 53,600 |
| 2024/08/26 | 3,965 | 3,980 | 3,895 | 3,945 | -35 | -0.9% | 72,000 |
| 2024/08/23 | 4,080 | 4,085 | 3,970 | 3,980 | -165 | -4% | 112,400 |
| 2024/08/22 | 4,045 | 4,160 | 3,985 | 4,145 | +145 | +3.6% | 179,100 |
| 2024/08/21 | 3,910 | 4,080 | 3,910 | 4,000 | +20 | +0.5% | 172,600 |
| 2024/08/20 | 3,855 | 3,990 | 3,820 | 3,980 | +265 | +7.1% | 159,400 |
| 2024/08/19 | 3,755 | 3,810 | 3,710 | 3,715 | -140 | -3.6% | 86,900 |
| 2024/08/16 | 3,760 | 3,880 | 3,755 | 3,855 | +180 | +4.9% | 131,200 |
| 2024/08/15 | 3,635 | 3,700 | 3,605 | 3,675 | -10 | -0.3% | 149,900 |
| 2024/08/14 | 3,710 | 3,735 | 3,625 | 3,685 | -30 | -0.8% | 109,900 |
| 2024/08/13 | 3,640 | 3,725 | 3,500 | 3,715 | +25 | +0.7% | 188,100 |
| 2024/08/09 | 3,895 | 3,895 | 3,555 | 3,690 | +495 | +15.5% | 344,300 |
| 2024/08/08 | 3,150 | 3,245 | 3,120 | 3,195 | -25 | -0.8% | 106,800 |
| 2024/08/07 | 3,180 | 3,305 | 3,145 | 3,220 | -100 | -3% | 173,900 |
| 2024/08/06 | 3,225 | 3,400 | 3,220 | 3,320 | +315 | +10.5% | 149,700 |
| 2024/08/05 | 3,195 | 3,265 | 2,959 | 3,005 | -455 | -13.2% | 139,300 |
| 2024/08/02 | 3,655 | 3,660 | 3,460 | 3,460 | -370 | -9.7% | 210,800 |
| 2024/08/01 | 3,870 | 3,900 | 3,715 | 3,830 | +5 | +0.1% | 105,800 |
| 2024/07/31 | 3,715 | 3,830 | 3,685 | 3,825 | +75 | +2% | 65,200 |
| 2024/07/30 | 3,805 | 3,865 | 3,730 | 3,750 | -60 | -1.6% | 105,000 |
| 2024/07/29 | 3,740 | 3,810 | 3,705 | 3,810 | +115 | +3.1% | 154,000 |
| 2024/07/26 | 3,750 | 3,805 | 3,685 | 3,695 | -90 | -2.4% | 89,500 |
| 2024/07/25 | 3,825 | 3,835 | 3,690 | 3,785 | -110 | -2.8% | 125,800 |
| 2024/07/24 | 3,980 | 3,990 | 3,895 | 3,895 | -125 | -3.1% | 107,600 |
| 2024/07/23 | 4,160 | 4,200 | 3,990 | 4,020 | -70 | -1.7% | 79,300 |
| 2024/07/22 | 4,140 | 4,160 | 4,050 | 4,090 | -60 | -1.4% | 57,500 |
| 2024/07/19 | 4,150 | 4,205 | 4,140 | 4,150 | -15 | -0.4% | 46,800 |
| 2024/07/18 | 4,145 | 4,245 | 4,140 | 4,165 | -120 | -2.8% | 54,600 |
| 2024/07/17 | 4,345 | 4,370 | 4,285 | 4,285 | ±0 | ±0% | 47,600 |
| 2024/07/16 | 4,355 | 4,370 | 4,285 | 4,285 | -90 | -2.1% | 63,300 |
| 2024/07/12 | 4,345 | 4,405 | 4,330 | 4,375 | -25 | -0.6% | 59,400 |
| 2024/07/11 | 4,475 | 4,475 | 4,370 | 4,400 | -40 | -0.9% | 74,300 |
| 2024/07/10 | 4,470 | 4,485 | 4,395 | 4,440 | -70 | -1.6% | 52,900 |
| 2024/07/09 | 4,400 | 4,520 | 4,380 | 4,510 | +160 | +3.7% | 72,600 |
| 2024/07/08 | 4,330 | 4,400 | 4,305 | 4,350 | -50 | -1.1% | 58,900 |
| 2024/07/05 | 4,415 | 4,525 | 4,375 | 4,400 | -15 | -0.3% | 54,900 |
| 2024/07/04 | 4,440 | 4,450 | 4,400 | 4,415 | +5 | +0.1% | 34,500 |
| 2024/07/03 | 4,360 | 4,475 | 4,360 | 4,410 | +10 | +0.2% | 45,600 |
| 2024/07/02 | 4,440 | 4,460 | 4,385 | 4,400 | -45 | -1% | 73,100 |
| 2024/07/01 | 4,615 | 4,640 | 4,435 | 4,445 | -155 | -3.4% | 79,900 |
| 2024/06/28 | 4,685 | 4,685 | 4,580 | 4,600 | -55 | -1.2% | 73,900 |
51～
100
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
