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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 3,605 | 3,625 | 3,555 | 3,595 | -40 | -1.1% | 56,300 |
| 2024/10/24 | 3,630 | 3,655 | 3,605 | 3,635 | -30 | -0.8% | 41,900 |
| 2024/10/23 | 3,710 | 3,725 | 3,650 | 3,665 | -65 | -1.7% | 67,200 |
| 2024/10/22 | 3,810 | 3,825 | 3,730 | 3,730 | -80 | -2.1% | 89,400 |
| 2024/10/21 | 3,745 | 3,845 | 3,720 | 3,810 | +65 | +1.7% | 77,500 |
| 2024/10/18 | 3,760 | 3,790 | 3,730 | 3,745 | +5 | +0.1% | 69,000 |
| 2024/10/17 | 3,825 | 3,845 | 3,710 | 3,740 | -80 | -2.1% | 88,900 |
| 2024/10/16 | 3,770 | 3,825 | 3,730 | 3,820 | -70 | -1.8% | 132,400 |
| 2024/10/15 | 3,875 | 3,905 | 3,860 | 3,890 | +65 | +1.7% | 118,000 |
| 2024/10/11 | 3,820 | 3,875 | 3,820 | 3,825 | -15 | -0.4% | 65,200 |
| 2024/10/10 | 3,900 | 3,930 | 3,840 | 3,840 | +10 | +0.3% | 58,800 |
| 2024/10/09 | 3,885 | 3,905 | 3,810 | 3,830 | +35 | +0.9% | 64,400 |
| 2024/10/08 | 3,785 | 3,860 | 3,765 | 3,795 | -60 | -1.6% | 53,600 |
| 2024/10/07 | 3,835 | 3,895 | 3,835 | 3,855 | +150 | +4% | 87,400 |
| 2024/10/04 | 3,695 | 3,745 | 3,680 | 3,705 | ±0 | ±0% | 40,000 |
| 2024/10/03 | 3,740 | 3,740 | 3,670 | 3,705 | +120 | +3.3% | 46,300 |
| 2024/10/02 | 3,650 | 3,660 | 3,580 | 3,585 | -130 | -3.5% | 45,900 |
| 2024/10/01 | 3,710 | 3,735 | 3,680 | 3,715 | +35 | +1% | 59,500 |
| 2024/09/30 | 3,725 | 3,795 | 3,675 | 3,680 | -235 | -6% | 74,300 |
| 2024/09/27 | 3,910 | 3,935 | 3,870 | 3,915 | +75 | +2% | 91,300 |
| 2024/09/26 | 3,725 | 3,840 | 3,715 | 3,840 | +140 | +3.8% | 103,700 |
| 2024/09/25 | 3,685 | 3,745 | 3,675 | 3,700 | +15 | +0.4% | 64,100 |
| 2024/09/24 | 3,710 | 3,745 | 3,685 | 3,685 | -25 | -0.7% | 71,600 |
| 2024/09/20 | 3,700 | 3,765 | 3,670 | 3,710 | +75 | +2.1% | 89,300 |
| 2024/09/19 | 3,685 | 3,700 | 3,625 | 3,635 | +45 | +1.3% | 77,600 |
| 2024/09/18 | 3,665 | 3,665 | 3,560 | 3,590 | -30 | -0.8% | 68,400 |
| 2024/09/17 | 3,635 | 3,685 | 3,585 | 3,620 | -20 | -0.5% | 91,500 |
| 2024/09/13 | 3,585 | 3,700 | 3,585 | 3,640 | +55 | +1.5% | 119,900 |
| 2024/09/12 | 3,530 | 3,610 | 3,500 | 3,585 | +160 | +4.7% | 95,200 |
| 2024/09/11 | 3,415 | 3,520 | 3,390 | 3,425 | -25 | -0.7% | 67,300 |
| 2024/09/10 | 3,470 | 3,500 | 3,430 | 3,450 | +5 | +0.1% | 75,400 |
| 2024/09/09 | 3,380 | 3,470 | 3,340 | 3,445 | -85 | -2.4% | 85,700 |
| 2024/09/06 | 3,630 | 3,685 | 3,495 | 3,530 | -75 | -2.1% | 92,300 |
| 2024/09/05 | 3,655 | 3,710 | 3,600 | 3,605 | -180 | -4.8% | 136,200 |
| 2024/09/04 | 3,795 | 3,840 | 3,750 | 3,785 | -150 | -3.8% | 75,400 |
| 2024/09/03 | 3,995 | 4,010 | 3,925 | 3,935 | -50 | -1.3% | 36,800 |
| 2024/09/02 | 4,020 | 4,040 | 3,960 | 3,985 | +30 | +0.8% | 77,100 |
| 2024/08/30 | 3,975 | 3,990 | 3,895 | 3,955 | +30 | +0.8% | 88,600 |
| 2024/08/29 | 3,940 | 3,965 | 3,865 | 3,925 | -15 | -0.4% | 56,300 |
| 2024/08/28 | 3,975 | 3,975 | 3,900 | 3,940 | -40 | -1% | 63,700 |
| 2024/08/27 | 3,945 | 4,000 | 3,890 | 3,980 | +35 | +0.9% | 53,600 |
| 2024/08/26 | 3,965 | 3,980 | 3,895 | 3,945 | -35 | -0.9% | 72,000 |
| 2024/08/23 | 4,080 | 4,085 | 3,970 | 3,980 | -165 | -4% | 112,400 |
| 2024/08/22 | 4,045 | 4,160 | 3,985 | 4,145 | +145 | +3.6% | 179,100 |
| 2024/08/21 | 3,910 | 4,080 | 3,910 | 4,000 | +20 | +0.5% | 172,600 |
| 2024/08/20 | 3,855 | 3,990 | 3,820 | 3,980 | +265 | +7.1% | 159,400 |
| 2024/08/19 | 3,755 | 3,810 | 3,710 | 3,715 | -140 | -3.6% | 86,900 |
| 2024/08/16 | 3,760 | 3,880 | 3,755 | 3,855 | +180 | +4.9% | 131,200 |
| 2024/08/15 | 3,635 | 3,700 | 3,605 | 3,675 | -10 | -0.3% | 149,900 |
| 2024/08/14 | 3,710 | 3,735 | 3,625 | 3,685 | -30 | -0.8% | 109,900 |
201～
250
件表示中 / 6019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 | 295,900円 | +9.7% | +8.9% | 1.86% | 15.01倍 | 1.97倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
| ＪＳＰ | 194,700円 | -0.2% | -13.8% | 4.11% | 10.63倍 | 0.51倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| 高圧ガス | 107,500円 | +3.1% | +6.9% | 3.72% | 13.19倍 | 0.75倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
| 大倉工 | 477,000円 | +4.7% | +9.6% | 4.09% | 12.25倍 | 0.88倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| ＤＮＣ | 77,000円 | -1.6% | -28.8% | 4.94% | 10.22倍 | 0.61倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
市場注目の銘柄
チャート関連のコラム
