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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 4,000 | 4,035 | 3,910 | 3,925 | -115 | -2.8% | 118,500 |
| 2023/12/07 | 4,065 | 4,120 | 4,035 | 4,040 | -85 | -2.1% | 115,000 |
| 2023/12/06 | 3,925 | 4,185 | 3,915 | 4,125 | +260 | +6.7% | 235,600 |
| 2023/12/05 | 3,945 | 3,960 | 3,845 | 3,865 | -120 | -3% | 98,700 |
| 2023/12/04 | 3,950 | 4,010 | 3,880 | 3,985 | -35 | -0.9% | 96,700 |
| 2023/12/01 | 4,015 | 4,100 | 4,010 | 4,020 | -25 | -0.6% | 94,900 |
| 2023/11/30 | 3,980 | 4,055 | 3,975 | 4,045 | +50 | +1.3% | 38,100 |
| 2023/11/29 | 3,920 | 4,045 | 3,920 | 3,995 | +10 | +0.3% | 35,400 |
| 2023/11/28 | 4,060 | 4,085 | 3,980 | 3,985 | -125 | -3% | 55,700 |
| 2023/11/27 | 4,110 | 4,180 | 4,085 | 4,110 | +45 | +1.1% | 55,600 |
| 2023/11/24 | 4,120 | 4,180 | 4,065 | 4,065 | -90 | -2.2% | 54,600 |
| 2023/11/22 | 4,050 | 4,215 | 4,050 | 4,155 | +50 | +1.2% | 114,200 |
| 2023/11/21 | 4,190 | 4,220 | 4,060 | 4,105 | +55 | +1.4% | 126,600 |
| 2023/11/20 | 3,950 | 4,090 | 3,925 | 4,050 | +150 | +3.8% | 118,200 |
| 2023/11/17 | 3,840 | 3,920 | 3,840 | 3,900 | -25 | -0.6% | 57,800 |
| 2023/11/16 | 3,895 | 3,975 | 3,835 | 3,925 | -10 | -0.3% | 83,000 |
| 2023/11/15 | 3,940 | 3,950 | 3,855 | 3,935 | +65 | +1.7% | 148,700 |
| 2023/11/14 | 4,115 | 4,145 | 3,825 | 3,870 | -245 | -6% | 181,600 |
| 2023/11/13 | 4,030 | 4,190 | 4,030 | 4,115 | +450 | +12.3% | 335,500 |
| 2023/11/10 | 3,625 | 3,695 | 3,575 | 3,665 | -30 | -0.8% | 102,100 |
| 2023/11/09 | 3,630 | 3,695 | 3,610 | 3,695 | +90 | +2.5% | 89,000 |
| 2023/11/08 | 3,670 | 3,680 | 3,575 | 3,605 | ±0 | ±0% | 71,100 |
| 2023/11/07 | 3,660 | 3,685 | 3,595 | 3,605 | -75 | -2% | 74,800 |
| 2023/11/06 | 3,635 | 3,725 | 3,580 | 3,680 | +115 | +3.2% | 129,800 |
| 2023/11/02 | 3,490 | 3,575 | 3,455 | 3,565 | +145 | +4.2% | 63,700 |
| 2023/11/01 | 3,455 | 3,490 | 3,400 | 3,420 | +35 | +1% | 63,300 |
| 2023/10/31 | 3,385 | 3,405 | 3,310 | 3,385 | -40 | -1.2% | 71,500 |
| 2023/10/30 | 3,470 | 3,475 | 3,385 | 3,425 | -35 | -1% | 59,900 |
| 2023/10/27 | 3,420 | 3,475 | 3,400 | 3,460 | +110 | +3.3% | 87,000 |
| 2023/10/26 | 3,495 | 3,495 | 3,335 | 3,350 | -160 | -4.6% | 84,400 |
| 2023/10/25 | 3,465 | 3,570 | 3,415 | 3,510 | +70 | +2% | 87,500 |
| 2023/10/24 | 3,460 | 3,460 | 3,370 | 3,440 | -30 | -0.9% | 192,600 |
| 2023/10/23 | 3,570 | 3,605 | 3,460 | 3,470 | -110 | -3.1% | 99,000 |
| 2023/10/20 | 3,580 | 3,595 | 3,510 | 3,580 | -30 | -0.8% | 100,600 |
| 2023/10/19 | 3,725 | 3,740 | 3,610 | 3,610 | -195 | -5.1% | 112,100 |
| 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 |
101～
150
件表示中 / 5704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 | 385,000円 | +16.3% | +15.5% | 1.17% | 33.53倍 | 2.91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 |
| 藤森工 | 420,000円 | +8.7% | +5.5% | 3.00% | 13.46倍 | 0.91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 |
| 松本油 | 1,749,000円 | -0.2% | -25.0% | 2.00% | 10.36倍 | 0.73倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
| 高砂香 | 372,000円 | +7.1% | -49.7% | 1.88% | 36.22倍 | 0.56倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| 石原産 | 184,300円 | +5.2% | +6.3% | 3.26% | 8.80倍 | 0.69倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
市場注目の銘柄
チャート関連のコラム
