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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 4,455 | 4,530 | 4,435 | 4,530 | +75 | +1.7% | 52,600 |
| 2024/06/21 | 4,505 | 4,590 | 4,445 | 4,455 | -120 | -2.6% | 83,900 |
| 2024/06/20 | 4,460 | 4,590 | 4,460 | 4,575 | +65 | +1.4% | 75,300 |
| 2024/06/19 | 4,490 | 4,545 | 4,470 | 4,510 | +90 | +2% | 88,400 |
| 2024/06/18 | 4,425 | 4,515 | 4,390 | 4,420 | -5 | -0.1% | 90,300 |
| 2024/06/17 | 4,430 | 4,510 | 4,390 | 4,425 | -35 | -0.8% | 71,400 |
| 2024/06/14 | 4,375 | 4,465 | 4,340 | 4,460 | +85 | +1.9% | 94,200 |
| 2024/06/13 | 4,355 | 4,425 | 4,305 | 4,375 | +60 | +1.4% | 58,100 |
| 2024/06/12 | 4,320 | 4,335 | 4,235 | 4,315 | -5 | -0.1% | 54,900 |
| 2024/06/11 | 4,380 | 4,440 | 4,290 | 4,320 | +65 | +1.5% | 83,300 |
| 2024/06/10 | 4,275 | 4,310 | 4,230 | 4,255 | +30 | +0.7% | 40,300 |
| 2024/06/07 | 4,135 | 4,280 | 4,100 | 4,225 | +90 | +2.2% | 71,100 |
| 2024/06/06 | 4,170 | 4,215 | 4,090 | 4,135 | -35 | -0.8% | 146,600 |
| 2024/06/05 | 4,130 | 4,205 | 4,035 | 4,170 | -55 | -1.3% | 140,300 |
| 2024/06/04 | 4,240 | 4,265 | 4,195 | 4,225 | -85 | -2% | 35,300 |
| 2024/06/03 | 4,370 | 4,395 | 4,295 | 4,310 | -55 | -1.3% | 50,700 |
| 2024/05/31 | 4,300 | 4,385 | 4,290 | 4,365 | +60 | +1.4% | 43,100 |
| 2024/05/30 | 4,300 | 4,345 | 4,235 | 4,305 | -20 | -0.5% | 71,600 |
| 2024/05/29 | 4,415 | 4,435 | 4,320 | 4,325 | -90 | -2% | 41,900 |
| 2024/05/28 | 4,510 | 4,555 | 4,405 | 4,415 | -85 | -1.9% | 48,600 |
| 2024/05/27 | 4,450 | 4,500 | 4,405 | 4,500 | +5 | +0.1% | 53,900 |
| 2024/05/24 | 4,445 | 4,605 | 4,370 | 4,495 | -75 | -1.6% | 124,800 |
| 2024/05/23 | 4,365 | 4,620 | 4,310 | 4,570 | +255 | +5.9% | 172,900 |
| 2024/05/22 | 4,445 | 4,445 | 4,300 | 4,315 | -170 | -3.8% | 97,000 |
| 2024/05/21 | 4,580 | 4,650 | 4,475 | 4,485 | -105 | -2.3% | 91,800 |
| 2024/05/20 | 4,620 | 4,700 | 4,590 | 4,590 | -50 | -1.1% | 128,000 |
| 2024/05/17 | 4,430 | 4,640 | 4,370 | 4,640 | +155 | +3.5% | 186,200 |
| 2024/05/16 | 4,350 | 4,515 | 4,335 | 4,485 | +175 | +4.1% | 145,000 |
| 2024/05/15 | 4,430 | 4,460 | 4,300 | 4,310 | -140 | -3.1% | 221,900 |
| 2024/05/14 | 4,500 | 4,740 | 4,345 | 4,450 | -100 | -2.2% | 374,900 |
| 2024/05/13 | 4,550 | 4,550 | 4,550 | 4,550 | +700 | +18.2% | 92,900 |
| 2024/05/10 | 3,850 | 3,875 | 3,800 | 3,850 | +25 | +0.7% | 70,200 |
| 2024/05/09 | 3,815 | 3,855 | 3,775 | 3,825 | -20 | -0.5% | 110,000 |
| 2024/05/08 | 3,830 | 3,855 | 3,785 | 3,845 | -35 | -0.9% | 92,800 |
| 2024/05/07 | 3,890 | 3,915 | 3,835 | 3,880 | -50 | -1.3% | 128,900 |
| 2024/05/02 | 4,020 | 4,020 | 3,905 | 3,930 | -95 | -2.4% | 107,600 |
| 2024/05/01 | 4,110 | 4,130 | 4,010 | 4,025 | -135 | -3.2% | 49,900 |
| 2024/04/30 | 4,125 | 4,175 | 4,035 | 4,160 | +105 | +2.6% | 106,300 |
| 2024/04/26 | 3,960 | 4,135 | 3,960 | 4,055 | +55 | +1.4% | 117,800 |
| 2024/04/25 | 3,915 | 4,055 | 3,910 | 4,000 | +15 | +0.4% | 99,800 |
| 2024/04/24 | 3,820 | 4,010 | 3,795 | 3,985 | +205 | +5.4% | 151,700 |
| 2024/04/23 | 3,805 | 3,830 | 3,760 | 3,780 | +20 | +0.5% | 64,500 |
| 2024/04/22 | 3,740 | 3,840 | 3,730 | 3,760 | +55 | +1.5% | 92,000 |
| 2024/04/19 | 3,780 | 3,840 | 3,635 | 3,705 | -145 | -3.8% | 113,300 |
| 2024/04/18 | 3,710 | 3,895 | 3,680 | 3,850 | +130 | +3.5% | 173,000 |
| 2024/04/17 | 3,700 | 3,760 | 3,660 | 3,720 | +85 | +2.3% | 131,700 |
| 2024/04/16 | 3,620 | 3,645 | 3,595 | 3,635 | -20 | -0.5% | 61,400 |
| 2024/04/15 | 3,620 | 3,670 | 3,590 | 3,655 | -35 | -0.9% | 87,700 |
| 2024/04/12 | 3,735 | 3,765 | 3,685 | 3,690 | -55 | -1.5% | 102,000 |
| 2024/04/11 | 3,800 | 3,800 | 3,740 | 3,745 | -65 | -1.7% | 58,800 |
201～
250
件表示中 / 5935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 | 203,400円 | +9.7% | +8.9% | 2.70% | 10.58倍 | 1.42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 |
| ＤＮＣ | 56,100円 | +5.0% | -2.0% | 6.06% | 7.00倍 | 0.47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 |
| 堺化学 | 242,100円 | +2.3% | +95.7% | 5.58% | 7.70倍 | 0.52倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| 大日塗 | 120,600円 | +2.9% | -6.3% | 4.06% | 7.99倍 | 0.57倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
| 東洋合成 | 438,500円 | +19.5% | +3.2% | 0.91% | 13.92倍 | 1.51倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
市場注目の銘柄
チャート関連のコラム
