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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,331 | 1,378 | 1,331 | 1,373 | +42 | +3.2% | 62,800 |
| 2017/07/10 | 1,360 | 1,360 | 1,328 | 1,331 | -15 | -1.1% | 45,700 |
| 2017/07/07 | 1,348 | 1,370 | 1,345 | 1,346 | -13 | -1% | 60,700 |
| 2017/07/06 | 1,370 | 1,372 | 1,338 | 1,359 | -8 | -0.6% | 40,600 |
| 2017/07/05 | 1,338 | 1,371 | 1,328 | 1,367 | +34 | +2.6% | 103,100 |
| 2017/07/04 | 1,404 | 1,404 | 1,330 | 1,333 | -61 | -4.4% | 140,200 |
| 2017/07/03 | 1,400 | 1,430 | 1,383 | 1,394 | -3 | -0.2% | 142,300 |
| 2017/06/30 | 1,342 | 1,401 | 1,326 | 1,397 | +30 | +2.2% | 218,400 |
| 2017/06/29 | 1,316 | 1,384 | 1,306 | 1,367 | +68 | +5.2% | 207,500 |
| 2017/06/28 | 1,307 | 1,307 | 1,281 | 1,299 | -24 | -1.8% | 94,800 |
| 2017/06/27 | 1,320 | 1,332 | 1,308 | 1,323 | +8 | +0.6% | 103,200 |
| 2017/06/26 | 1,306 | 1,321 | 1,302 | 1,315 | +9 | +0.7% | 71,200 |
| 2017/06/23 | 1,324 | 1,324 | 1,286 | 1,306 | -18 | -1.4% | 130,900 |
| 2017/06/22 | 1,288 | 1,328 | 1,277 | 1,324 | +46 | +3.6% | 126,600 |
| 2017/06/21 | 1,265 | 1,310 | 1,263 | 1,278 | +6 | +0.5% | 142,200 |
| 2017/06/20 | 1,287 | 1,287 | 1,265 | 1,272 | +8 | +0.6% | 144,300 |
| 2017/06/19 | 1,228 | 1,266 | 1,220 | 1,264 | +42 | +3.4% | 181,400 |
| 2017/06/16 | 1,245 | 1,246 | 1,215 | 1,222 | -24 | -1.9% | 116,300 |
| 2017/06/15 | 1,273 | 1,273 | 1,246 | 1,246 | -34 | -2.7% | 80,400 |
| 2017/06/14 | 1,285 | 1,307 | 1,277 | 1,280 | -5 | -0.4% | 114,700 |
| 2017/06/13 | 1,324 | 1,324 | 1,283 | 1,285 | -46 | -3.5% | 122,500 |
| 2017/06/12 | 1,379 | 1,380 | 1,331 | 1,331 | -39 | -2.8% | 130,900 |
| 2017/06/09 | 1,373 | 1,385 | 1,349 | 1,370 | -3 | -0.2% | 147,500 |
| 2017/06/08 | 1,329 | 1,391 | 1,325 | 1,373 | +55 | +4.2% | 290,100 |
| 2017/06/07 | 1,310 | 1,345 | 1,309 | 1,318 | +21 | +1.6% | 244,500 |
| 2017/06/06 | 1,345 | 1,345 | 1,297 | 1,297 | -31 | -2.3% | 167,100 |
| 2017/06/05 | 1,324 | 1,342 | 1,320 | 1,328 | +10 | +0.8% | 108,700 |
| 2017/06/02 | 1,319 | 1,329 | 1,313 | 1,318 | -1 | -0.1% | 235,400 |
| 2017/06/01 | 1,290 | 1,323 | 1,290 | 1,319 | +30 | +2.3% | 232,900 |
| 2017/05/31 | 1,261 | 1,296 | 1,261 | 1,289 | +22 | +1.7% | 151,600 |
| 2017/05/30 | 1,255 | 1,274 | 1,251 | 1,267 | +13 | +1% | 79,100 |
| 2017/05/29 | 1,242 | 1,268 | 1,239 | 1,254 | +19 | +1.5% | 181,700 |
| 2017/05/26 | 1,229 | 1,253 | 1,218 | 1,235 | +14 | +1.1% | 225,200 |
| 2017/05/25 | 1,231 | 1,231 | 1,213 | 1,221 | ±0 | ±0% | 76,800 |
| 2017/05/24 | 1,203 | 1,229 | 1,203 | 1,221 | +35 | +3% | 197,400 |
| 2017/05/23 | 1,150 | 1,207 | 1,150 | 1,186 | +47 | +4.1% | 234,800 |
| 2017/05/22 | 1,182 | 1,182 | 1,137 | 1,139 | -23 | -2% | 183,200 |
| 2017/05/19 | 1,157 | 1,167 | 1,142 | 1,162 | +24 | +2.1% | 147,600 |
| 2017/05/18 | 1,167 | 1,167 | 1,126 | 1,138 | -8 | -0.7% | 141,300 |
| 2017/05/17 | 1,141 | 1,170 | 1,141 | 1,146 | +5 | +0.4% | 115,500 |
| 2017/05/16 | 1,122 | 1,160 | 1,122 | 1,141 | +13 | +1.2% | 130,700 |
| 2017/05/15 | 1,120 | 1,131 | 1,102 | 1,128 | +7 | +0.6% | 100,200 |
| 2017/05/12 | 1,124 | 1,137 | 1,101 | 1,121 | -7 | -0.6% | 112,500 |
| 2017/05/11 | 1,048 | 1,182 | 1,046 | 1,128 | -36 | -3.1% | 790,500 |
| 2017/05/10 | 1,190 | 1,192 | 1,162 | 1,164 | -27 | -2.3% | 126,300 |
| 2017/05/09 | 1,211 | 1,211 | 1,186 | 1,191 | -26 | -2.1% | 125,300 |
| 2017/05/08 | 1,230 | 1,230 | 1,209 | 1,217 | +17 | +1.4% | 109,800 |
| 2017/05/02 | 1,222 | 1,222 | 1,199 | 1,200 | -9 | -0.7% | 48,300 |
| 2017/05/01 | 1,196 | 1,212 | 1,195 | 1,209 | +13 | +1.1% | 37,700 |
| 2017/04/28 | 1,208 | 1,214 | 1,185 | 1,196 | -24 | -2% | 62,500 |
1801～
1850
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
