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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,197 | 1,230 | 1,186 | 1,220 | +30 | +2.5% | 101,600 |
| 2017/04/26 | 1,193 | 1,196 | 1,176 | 1,190 | +11 | +0.9% | 72,300 |
| 2017/04/25 | 1,140 | 1,182 | 1,139 | 1,179 | +44 | +3.9% | 124,900 |
| 2017/04/24 | 1,140 | 1,145 | 1,114 | 1,135 | +12 | +1.1% | 65,600 |
| 2017/04/21 | 1,121 | 1,128 | 1,104 | 1,123 | +8 | +0.7% | 75,200 |
| 2017/04/20 | 1,111 | 1,137 | 1,107 | 1,115 | +18 | +1.6% | 86,600 |
| 2017/04/19 | 1,094 | 1,114 | 1,088 | 1,097 | -1 | -0.1% | 116,700 |
| 2017/04/18 | 1,105 | 1,122 | 1,089 | 1,098 | -3 | -0.3% | 55,800 |
| 2017/04/17 | 1,097 | 1,116 | 1,094 | 1,101 | +6 | +0.5% | 49,500 |
| 2017/04/14 | 1,118 | 1,134 | 1,090 | 1,095 | -25 | -2.2% | 87,100 |
| 2017/04/13 | 1,104 | 1,126 | 1,084 | 1,120 | -8 | -0.7% | 155,300 |
| 2017/04/12 | 1,162 | 1,164 | 1,118 | 1,128 | -54 | -4.6% | 160,000 |
| 2017/04/11 | 1,186 | 1,196 | 1,174 | 1,182 | -3 | -0.3% | 101,300 |
| 2017/04/10 | 1,175 | 1,200 | 1,175 | 1,185 | +24 | +2.1% | 75,800 |
| 2017/04/07 | 1,178 | 1,186 | 1,136 | 1,161 | +2 | +0.2% | 113,200 |
| 2017/04/06 | 1,182 | 1,182 | 1,137 | 1,159 | -36 | -3% | 164,000 |
| 2017/04/05 | 1,213 | 1,225 | 1,171 | 1,195 | -18 | -1.5% | 199,000 |
| 2017/04/04 | 1,278 | 1,284 | 1,180 | 1,213 | -65 | -5.1% | 207,200 |
| 2017/04/03 | 1,266 | 1,284 | 1,250 | 1,278 | +4 | +0.3% | 128,100 |
| 2017/03/31 | 1,281 | 1,301 | 1,267 | 1,274 | +4 | +0.3% | 172,400 |
| 2017/03/30 | 1,288 | 1,308 | 1,262 | 1,270 | -24 | -1.9% | 202,600 |
| 2017/03/29 | 1,260 | 1,309 | 1,259 | 1,294 | +46 | +3.7% | 198,300 |
| 2017/03/28 | 1,239 | 1,248 | 1,216 | 1,248 | +17 | +1.4% | 141,600 |
| 2017/03/27 | 1,258 | 1,265 | 1,218 | 1,231 | -46 | -3.6% | 159,200 |
| 2017/03/24 | 1,230 | 1,296 | 1,223 | 1,277 | +60 | +4.9% | 452,800 |
| 2017/03/23 | 1,183 | 1,218 | 1,172 | 1,217 | +34 | +2.9% | 139,500 |
| 2017/03/22 | 1,187 | 1,194 | 1,150 | 1,183 | -27 | -2.2% | 135,300 |
| 2017/03/21 | 1,220 | 1,239 | 1,202 | 1,210 | ±0 | ±0% | 149,900 |
| 2017/03/17 | 1,224 | 1,228 | 1,177 | 1,210 | -14 | -1.1% | 231,000 |
| 2017/03/16 | 1,190 | 1,236 | 1,189 | 1,224 | +56 | +4.8% | 486,400 |
| 2017/03/15 | 1,160 | 1,168 | 1,147 | 1,168 | +8 | +0.7% | 146,000 |
| 2017/03/14 | 1,120 | 1,171 | 1,114 | 1,160 | +45 | +4% | 275,700 |
| 2017/03/13 | 1,148 | 1,150 | 1,111 | 1,115 | -38 | -3.3% | 179,500 |
| 2017/03/10 | 1,148 | 1,158 | 1,118 | 1,153 | +1 | +0.1% | 277,800 |
| 2017/03/09 | 1,152 | 1,160 | 1,147 | 1,152 | ±0 | ±0% | 208,700 |
| 2017/03/08 | 1,167 | 1,185 | 1,150 | 1,152 | +20 | +1.8% | 445,000 |
| 2017/03/07 | 1,150 | 1,152 | 1,123 | 1,132 | -38 | -3.2% | 280,500 |
| 2017/03/06 | 1,209 | 1,211 | 1,162 | 1,170 | -45 | -3.7% | 224,100 |
| 2017/03/03 | 1,233 | 1,233 | 1,204 | 1,215 | -31 | -2.5% | 193,000 |
| 2017/03/02 | 1,229 | 1,251 | 1,222 | 1,246 | +19 | +1.5% | 177,900 |
| 2017/03/01 | 1,230 | 1,244 | 1,220 | 1,227 | -18 | -1.4% | 166,700 |
| 2017/02/28 | 1,190 | 1,252 | 1,175 | 1,245 | +58 | +4.9% | 320,600 |
| 2017/02/27 | 1,206 | 1,210 | 1,181 | 1,187 | -36 | -2.9% | 178,100 |
| 2017/02/24 | 1,228 | 1,228 | 1,208 | 1,223 | -18 | -1.5% | 101,100 |
| 2017/02/23 | 1,235 | 1,244 | 1,225 | 1,241 | +3 | +0.2% | 97,200 |
| 2017/02/22 | 1,233 | 1,244 | 1,221 | 1,238 | +23 | +1.9% | 154,900 |
| 2017/02/21 | 1,225 | 1,242 | 1,205 | 1,215 | -23 | -1.9% | 144,400 |
| 2017/02/20 | 1,224 | 1,244 | 1,206 | 1,238 | +12 | +1% | 123,200 |
| 2017/02/17 | 1,209 | 1,237 | 1,208 | 1,226 | +6 | +0.5% | 339,900 |
| 2017/02/16 | 1,161 | 1,225 | 1,155 | 1,220 | +39 | +3.3% | 513,000 |
1851～
1900
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
