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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,817 | 1,879 | 1,799 | 1,854 | +44 | +2.4% | 183,900 |
| 2018/05/07 | 1,815 | 1,818 | 1,763 | 1,810 | -4 | -0.2% | 185,600 |
| 2018/05/02 | 1,800 | 1,814 | 1,786 | 1,814 | +15 | +0.8% | 61,800 |
| 2018/05/01 | 1,845 | 1,845 | 1,778 | 1,799 | -28 | -1.5% | 85,000 |
| 2018/04/27 | 1,828 | 1,831 | 1,801 | 1,827 | -1 | -0.1% | 84,100 |
| 2018/04/26 | 1,836 | 1,850 | 1,814 | 1,828 | +9 | +0.5% | 80,600 |
| 2018/04/25 | 1,858 | 1,858 | 1,810 | 1,819 | -39 | -2.1% | 44,600 |
| 2018/04/24 | 1,844 | 1,872 | 1,839 | 1,858 | +39 | +2.1% | 99,500 |
| 2018/04/23 | 1,811 | 1,828 | 1,781 | 1,819 | +4 | +0.2% | 57,900 |
| 2018/04/20 | 1,822 | 1,839 | 1,806 | 1,815 | ±0 | ±0% | 64,700 |
| 2018/04/19 | 1,795 | 1,829 | 1,781 | 1,815 | +20 | +1.1% | 78,700 |
| 2018/04/18 | 1,752 | 1,809 | 1,742 | 1,795 | +44 | +2.5% | 70,900 |
| 2018/04/17 | 1,817 | 1,830 | 1,747 | 1,751 | -66 | -3.6% | 81,500 |
| 2018/04/16 | 1,795 | 1,833 | 1,789 | 1,817 | +23 | +1.3% | 91,300 |
| 2018/04/13 | 1,751 | 1,800 | 1,746 | 1,794 | +43 | +2.5% | 67,800 |
| 2018/04/12 | 1,771 | 1,779 | 1,739 | 1,751 | -23 | -1.3% | 57,400 |
| 2018/04/11 | 1,742 | 1,783 | 1,742 | 1,774 | +24 | +1.4% | 91,200 |
| 2018/04/10 | 1,660 | 1,756 | 1,651 | 1,750 | +95 | +5.7% | 158,300 |
| 2018/04/09 | 1,657 | 1,662 | 1,638 | 1,655 | -3 | -0.2% | 112,900 |
| 2018/04/06 | 1,635 | 1,674 | 1,609 | 1,658 | +3 | +0.2% | 98,000 |
| 2018/04/05 | 1,673 | 1,673 | 1,643 | 1,655 | -2 | -0.1% | 140,100 |
| 2018/04/04 | 1,712 | 1,716 | 1,644 | 1,657 | -55 | -3.2% | 129,100 |
| 2018/04/03 | 1,716 | 1,724 | 1,698 | 1,712 | -32 | -1.8% | 110,400 |
| 2018/04/02 | 1,722 | 1,755 | 1,722 | 1,744 | +21 | +1.2% | 110,600 |
| 2018/03/30 | 1,744 | 1,749 | 1,712 | 1,723 | -26 | -1.5% | 120,500 |
| 2018/03/29 | 1,755 | 1,786 | 1,720 | 1,749 | +7 | +0.4% | 73,200 |
| 2018/03/28 | 1,700 | 1,746 | 1,697 | 1,742 | +31 | +1.8% | 66,300 |
| 2018/03/27 | 1,717 | 1,734 | 1,697 | 1,711 | +5 | +0.3% | 167,100 |
| 2018/03/26 | 1,742 | 1,756 | 1,647 | 1,706 | -116 | -6.4% | 260,300 |
| 2018/03/23 | 1,825 | 1,862 | 1,803 | 1,822 | -52 | -2.8% | 160,700 |
| 2018/03/22 | 1,850 | 1,874 | 1,837 | 1,874 | +54 | +3% | 79,700 |
| 2018/03/20 | 1,830 | 1,831 | 1,795 | 1,820 | -18 | -1% | 79,900 |
| 2018/03/19 | 1,873 | 1,879 | 1,802 | 1,838 | -53 | -2.8% | 91,700 |
| 2018/03/16 | 1,900 | 1,917 | 1,862 | 1,891 | +5 | +0.3% | 152,500 |
| 2018/03/15 | 1,890 | 1,933 | 1,871 | 1,886 | -4 | -0.2% | 163,000 |
| 2018/03/14 | 1,901 | 1,946 | 1,884 | 1,890 | -20 | -1% | 208,700 |
| 2018/03/13 | 1,827 | 1,928 | 1,823 | 1,910 | +80 | +4.4% | 427,800 |
| 2018/03/12 | 1,786 | 1,850 | 1,779 | 1,830 | +69 | +3.9% | 246,200 |
| 2018/03/09 | 1,787 | 1,787 | 1,752 | 1,761 | -4 | -0.2% | 130,400 |
| 2018/03/08 | 1,775 | 1,822 | 1,745 | 1,765 | +15 | +0.9% | 218,700 |
| 2018/03/07 | 1,765 | 1,830 | 1,730 | 1,750 | -13 | -0.7% | 289,700 |
| 2018/03/06 | 1,723 | 1,771 | 1,696 | 1,763 | +74 | +4.4% | 247,200 |
| 2018/03/05 | 1,812 | 1,816 | 1,668 | 1,689 | -136 | -7.5% | 294,500 |
| 2018/03/02 | 1,753 | 1,856 | 1,753 | 1,825 | +25 | +1.4% | 253,600 |
| 2018/03/01 | 1,761 | 1,813 | 1,745 | 1,800 | +14 | +0.8% | 206,700 |
| 2018/02/28 | 1,780 | 1,878 | 1,775 | 1,786 | +3 | +0.2% | 309,900 |
| 2018/02/27 | 1,800 | 1,809 | 1,770 | 1,783 | -1 | -0.1% | 275,500 |
| 2018/02/26 | 1,770 | 1,790 | 1,751 | 1,784 | +24 | +1.4% | 332,500 |
| 2018/02/23 | 1,785 | 1,804 | 1,734 | 1,760 | -16 | -0.9% | 326,500 |
| 2018/02/22 | 1,695 | 1,782 | 1,691 | 1,776 | +81 | +4.8% | 297,900 |
1601～
1650
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
