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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,205 | 1,209 | 1,149 | 1,158 | -42 | -3.5% | 128,200 |
| 2018/12/10 | 1,275 | 1,275 | 1,197 | 1,200 | -92 | -7.1% | 124,000 |
| 2018/12/07 | 1,297 | 1,310 | 1,265 | 1,292 | +12 | +0.9% | 98,000 |
| 2018/12/06 | 1,316 | 1,346 | 1,235 | 1,280 | -36 | -2.7% | 174,100 |
| 2018/12/05 | 1,314 | 1,331 | 1,287 | 1,316 | -40 | -2.9% | 138,600 |
| 2018/12/04 | 1,363 | 1,387 | 1,349 | 1,356 | -6 | -0.4% | 164,700 |
| 2018/12/03 | 1,370 | 1,394 | 1,354 | 1,362 | +22 | +1.6% | 148,400 |
| 2018/11/30 | 1,300 | 1,355 | 1,291 | 1,340 | +38 | +2.9% | 202,500 |
| 2018/11/29 | 1,350 | 1,351 | 1,297 | 1,302 | -41 | -3.1% | 234,500 |
| 2018/11/28 | 1,318 | 1,349 | 1,315 | 1,343 | +37 | +2.8% | 169,700 |
| 2018/11/27 | 1,320 | 1,333 | 1,285 | 1,306 | +8 | +0.6% | 187,100 |
| 2018/11/26 | 1,366 | 1,378 | 1,289 | 1,298 | +17 | +1.3% | 308,400 |
| 2018/11/22 | 1,296 | 1,319 | 1,246 | 1,281 | +11 | +0.9% | 105,800 |
| 2018/11/21 | 1,228 | 1,300 | 1,202 | 1,270 | +21 | +1.7% | 180,200 |
| 2018/11/20 | 1,259 | 1,316 | 1,243 | 1,249 | -12 | -1% | 189,000 |
| 2018/11/19 | 1,225 | 1,281 | 1,221 | 1,261 | +31 | +2.5% | 263,200 |
| 2018/11/16 | 1,287 | 1,287 | 1,221 | 1,230 | -42 | -3.3% | 185,900 |
| 2018/11/15 | 1,289 | 1,291 | 1,252 | 1,272 | -29 | -2.2% | 178,300 |
| 2018/11/14 | 1,365 | 1,365 | 1,290 | 1,301 | -94 | -6.7% | 250,600 |
| 2018/11/13 | 1,415 | 1,449 | 1,350 | 1,395 | -29 | -2% | 123,700 |
| 2018/11/12 | 1,444 | 1,473 | 1,418 | 1,424 | -40 | -2.7% | 102,000 |
| 2018/11/09 | 1,502 | 1,509 | 1,455 | 1,464 | -44 | -2.9% | 70,300 |
| 2018/11/08 | 1,482 | 1,521 | 1,456 | 1,508 | +73 | +5.1% | 130,700 |
| 2018/11/07 | 1,468 | 1,468 | 1,412 | 1,435 | -47 | -3.2% | 246,400 |
| 2018/11/06 | 1,512 | 1,515 | 1,471 | 1,482 | -30 | -2% | 74,100 |
| 2018/11/05 | 1,548 | 1,550 | 1,495 | 1,512 | -42 | -2.7% | 118,600 |
| 2018/11/02 | 1,495 | 1,557 | 1,494 | 1,554 | +68 | +4.6% | 116,000 |
| 2018/11/01 | 1,480 | 1,490 | 1,467 | 1,486 | +7 | +0.5% | 125,200 |
| 2018/10/31 | 1,435 | 1,479 | 1,425 | 1,479 | +39 | +2.7% | 130,300 |
| 2018/10/30 | 1,349 | 1,452 | 1,341 | 1,440 | +31 | +2.2% | 137,500 |
| 2018/10/29 | 1,437 | 1,463 | 1,406 | 1,409 | -25 | -1.7% | 85,200 |
| 2018/10/26 | 1,473 | 1,486 | 1,415 | 1,434 | -3 | -0.2% | 148,300 |
| 2018/10/25 | 1,520 | 1,523 | 1,430 | 1,437 | -144 | -9.1% | 179,100 |
| 2018/10/24 | 1,585 | 1,594 | 1,523 | 1,581 | -26 | -1.6% | 145,800 |
| 2018/10/23 | 1,645 | 1,645 | 1,591 | 1,607 | -63 | -3.8% | 95,000 |
| 2018/10/22 | 1,641 | 1,677 | 1,615 | 1,670 | -3 | -0.2% | 55,100 |
| 2018/10/19 | 1,680 | 1,680 | 1,638 | 1,673 | -29 | -1.7% | 83,300 |
| 2018/10/18 | 1,719 | 1,719 | 1,681 | 1,702 | -18 | -1% | 54,100 |
| 2018/10/17 | 1,719 | 1,722 | 1,667 | 1,720 | +37 | +2.2% | 111,500 |
| 2018/10/16 | 1,710 | 1,710 | 1,647 | 1,683 | -38 | -2.2% | 146,700 |
| 2018/10/15 | 1,739 | 1,743 | 1,698 | 1,721 | ±0 | ±0% | 65,400 |
| 2018/10/12 | 1,701 | 1,734 | 1,685 | 1,721 | +16 | +0.9% | 61,800 |
| 2018/10/11 | 1,704 | 1,749 | 1,696 | 1,705 | -67 | -3.8% | 108,000 |
| 2018/10/10 | 1,785 | 1,814 | 1,750 | 1,772 | -12 | -0.7% | 60,600 |
| 2018/10/09 | 1,813 | 1,813 | 1,782 | 1,784 | -47 | -2.6% | 46,100 |
| 2018/10/05 | 1,861 | 1,862 | 1,821 | 1,831 | -53 | -2.8% | 101,000 |
| 2018/10/04 | 1,912 | 1,916 | 1,849 | 1,884 | -3 | -0.2% | 64,500 |
| 2018/10/03 | 1,901 | 1,907 | 1,868 | 1,887 | -13 | -0.7% | 59,100 |
| 2018/10/02 | 1,965 | 2,002 | 1,900 | 1,900 | -52 | -2.7% | 126,500 |
| 2018/10/01 | 1,933 | 1,970 | 1,920 | 1,952 | +25 | +1.3% | 79,100 |
1451～
1500
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
