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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,736 | 1,753 | 1,703 | 1,747 | +2 | +0.1% | 104,900 |
| 2017/09/21 | 1,798 | 1,804 | 1,739 | 1,745 | -56 | -3.1% | 170,400 |
| 2017/09/20 | 1,847 | 1,847 | 1,789 | 1,801 | -47 | -2.5% | 119,700 |
| 2017/09/19 | 1,810 | 1,888 | 1,810 | 1,848 | +46 | +2.6% | 229,400 |
| 2017/09/15 | 1,703 | 1,825 | 1,701 | 1,802 | +149 | +9% | 569,900 |
| 2017/09/14 | 1,650 | 1,653 | 1,625 | 1,653 | +7 | +0.4% | 75,600 |
| 2017/09/13 | 1,671 | 1,693 | 1,638 | 1,646 | -23 | -1.4% | 104,500 |
| 2017/09/12 | 1,650 | 1,674 | 1,622 | 1,669 | +39 | +2.4% | 105,000 |
| 2017/09/11 | 1,605 | 1,655 | 1,594 | 1,630 | +44 | +2.8% | 136,300 |
| 2017/09/08 | 1,609 | 1,620 | 1,580 | 1,586 | -28 | -1.7% | 75,600 |
| 2017/09/07 | 1,566 | 1,619 | 1,556 | 1,614 | +63 | +4.1% | 154,300 |
| 2017/09/06 | 1,486 | 1,561 | 1,449 | 1,551 | +38 | +2.5% | 144,100 |
| 2017/09/05 | 1,567 | 1,583 | 1,510 | 1,513 | -66 | -4.2% | 159,100 |
| 2017/09/04 | 1,590 | 1,590 | 1,544 | 1,579 | -21 | -1.3% | 118,900 |
| 2017/09/01 | 1,615 | 1,615 | 1,595 | 1,600 | -13 | -0.8% | 79,700 |
| 2017/08/31 | 1,583 | 1,639 | 1,567 | 1,613 | +29 | +1.8% | 198,200 |
| 2017/08/30 | 1,549 | 1,585 | 1,532 | 1,584 | +35 | +2.3% | 176,700 |
| 2017/08/29 | 1,528 | 1,568 | 1,528 | 1,549 | +19 | +1.2% | 135,200 |
| 2017/08/28 | 1,539 | 1,544 | 1,514 | 1,530 | +10 | +0.7% | 39,900 |
| 2017/08/25 | 1,503 | 1,521 | 1,483 | 1,520 | +12 | +0.8% | 56,000 |
| 2017/08/24 | 1,520 | 1,524 | 1,501 | 1,508 | -9 | -0.6% | 70,500 |
| 2017/08/23 | 1,540 | 1,540 | 1,507 | 1,517 | +10 | +0.7% | 54,500 |
| 2017/08/22 | 1,568 | 1,583 | 1,505 | 1,507 | -56 | -3.6% | 178,100 |
| 2017/08/21 | 1,541 | 1,570 | 1,539 | 1,563 | +28 | +1.8% | 129,200 |
| 2017/08/18 | 1,496 | 1,559 | 1,484 | 1,535 | +12 | +0.8% | 188,800 |
| 2017/08/17 | 1,479 | 1,533 | 1,474 | 1,523 | +59 | +4% | 217,100 |
| 2017/08/16 | 1,438 | 1,478 | 1,435 | 1,464 | +40 | +2.8% | 92,800 |
| 2017/08/15 | 1,446 | 1,446 | 1,399 | 1,424 | -14 | -1% | 117,700 |
| 2017/08/14 | 1,431 | 1,447 | 1,393 | 1,438 | -23 | -1.6% | 164,400 |
| 2017/08/10 | 1,526 | 1,526 | 1,460 | 1,461 | -75 | -4.9% | 173,000 |
| 2017/08/09 | 1,470 | 1,590 | 1,470 | 1,536 | +139 | +9.9% | 582,200 |
| 2017/08/08 | 1,422 | 1,433 | 1,340 | 1,397 | -17 | -1.2% | 112,100 |
| 2017/08/07 | 1,423 | 1,423 | 1,401 | 1,414 | +1 | +0.1% | 41,000 |
| 2017/08/04 | 1,425 | 1,437 | 1,407 | 1,413 | -9 | -0.6% | 79,700 |
| 2017/08/03 | 1,408 | 1,422 | 1,382 | 1,422 | +3 | +0.2% | 73,500 |
| 2017/08/02 | 1,368 | 1,426 | 1,355 | 1,419 | +51 | +3.7% | 87,400 |
| 2017/08/01 | 1,364 | 1,380 | 1,346 | 1,368 | ±0 | ±0% | 48,800 |
| 2017/07/31 | 1,390 | 1,390 | 1,350 | 1,368 | -22 | -1.6% | 59,800 |
| 2017/07/28 | 1,400 | 1,402 | 1,375 | 1,390 | -6 | -0.4% | 64,800 |
| 2017/07/27 | 1,405 | 1,412 | 1,379 | 1,396 | -8 | -0.6% | 61,100 |
| 2017/07/26 | 1,427 | 1,441 | 1,389 | 1,404 | -18 | -1.3% | 61,600 |
| 2017/07/25 | 1,450 | 1,487 | 1,407 | 1,422 | -7 | -0.5% | 188,300 |
| 2017/07/24 | 1,408 | 1,432 | 1,380 | 1,429 | +11 | +0.8% | 81,800 |
| 2017/07/21 | 1,420 | 1,460 | 1,410 | 1,418 | +12 | +0.9% | 122,200 |
| 2017/07/20 | 1,392 | 1,426 | 1,384 | 1,406 | +14 | +1% | 113,400 |
| 2017/07/19 | 1,378 | 1,397 | 1,372 | 1,392 | +15 | +1.1% | 61,900 |
| 2017/07/18 | 1,370 | 1,385 | 1,358 | 1,377 | +4 | +0.3% | 51,500 |
| 2017/07/14 | 1,369 | 1,381 | 1,356 | 1,373 | +1 | +0.1% | 36,700 |
| 2017/07/13 | 1,390 | 1,390 | 1,356 | 1,372 | +2 | +0.1% | 41,300 |
| 2017/07/12 | 1,380 | 1,380 | 1,355 | 1,370 | -3 | -0.2% | 49,100 |
1751～
1800
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
