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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 4,540 | 4,595 | 4,515 | 4,545 | +20 | +0.4% | 86,800 |
| 2024/01/29 | 4,440 | 4,565 | 4,410 | 4,525 | +85 | +1.9% | 110,400 |
| 2024/01/26 | 4,455 | 4,555 | 4,395 | 4,440 | +5 | +0.1% | 168,600 |
| 2024/01/25 | 4,295 | 4,485 | 4,250 | 4,435 | +70 | +1.6% | 96,100 |
| 2024/01/24 | 4,350 | 4,425 | 4,305 | 4,365 | +25 | +0.6% | 67,100 |
| 2024/01/23 | 4,375 | 4,465 | 4,330 | 4,340 | -30 | -0.7% | 88,500 |
| 2024/01/22 | 4,345 | 4,425 | 4,320 | 4,370 | +110 | +2.6% | 103,200 |
| 2024/01/19 | 4,220 | 4,320 | 4,220 | 4,260 | +110 | +2.7% | 123,500 |
| 2024/01/18 | 4,180 | 4,260 | 4,150 | 4,150 | -40 | -1% | 97,700 |
| 2024/01/17 | 4,375 | 4,405 | 4,190 | 4,190 | -180 | -4.1% | 175,300 |
| 2024/01/16 | 4,425 | 4,425 | 4,360 | 4,370 | -70 | -1.6% | 60,000 |
| 2024/01/15 | 4,390 | 4,440 | 4,315 | 4,440 | +50 | +1.1% | 89,500 |
| 2024/01/12 | 4,400 | 4,430 | 4,340 | 4,390 | -5 | -0.1% | 78,800 |
| 2024/01/11 | 4,400 | 4,455 | 4,340 | 4,395 | +60 | +1.4% | 112,400 |
| 2024/01/10 | 4,390 | 4,395 | 4,290 | 4,335 | -125 | -2.8% | 164,700 |
| 2024/01/09 | 4,285 | 4,460 | 4,255 | 4,460 | +245 | +5.8% | 166,300 |
| 2024/01/05 | 4,425 | 4,425 | 4,185 | 4,215 | -260 | -5.8% | 245,500 |
| 2024/01/04 | 4,355 | 4,525 | 4,350 | 4,475 | +80 | +1.8% | 240,300 |
| 2023/12/29 | 4,300 | 4,395 | 4,255 | 4,395 | +75 | +1.7% | 118,400 |
| 2023/12/28 | 4,185 | 4,330 | 4,185 | 4,320 | +170 | +4.1% | 211,700 |
| 2023/12/27 | 4,105 | 4,170 | 4,070 | 4,150 | +100 | +2.5% | 398,300 |
| 2023/12/26 | 4,080 | 4,105 | 4,020 | 4,050 | -50 | -1.2% | 243,300 |
| 2023/12/25 | 4,090 | 4,170 | 4,085 | 4,100 | +15 | +0.4% | 250,700 |
| 2023/12/22 | 4,155 | 4,195 | 4,070 | 4,085 | -50 | -1.2% | 192,500 |
| 2023/12/21 | 4,255 | 4,280 | 4,095 | 4,135 | -190 | -4.4% | 191,600 |
| 2023/12/20 | 4,325 | 4,365 | 4,290 | 4,325 | +30 | +0.7% | 129,400 |
| 2023/12/19 | 4,180 | 4,300 | 4,130 | 4,295 | +95 | +2.3% | 129,100 |
| 2023/12/18 | 4,215 | 4,315 | 4,120 | 4,200 | -75 | -1.8% | 178,500 |
| 2023/12/15 | 4,110 | 4,285 | 4,110 | 4,275 | +175 | +4.3% | 181,000 |
| 2023/12/14 | 4,055 | 4,145 | 4,035 | 4,100 | +20 | +0.5% | 128,800 |
| 2023/12/13 | 4,040 | 4,135 | 4,040 | 4,080 | +50 | +1.2% | 79,600 |
| 2023/12/12 | 4,095 | 4,170 | 3,995 | 4,030 | +5 | +0.1% | 109,600 |
| 2023/12/11 | 3,995 | 4,105 | 3,970 | 4,025 | +100 | +2.5% | 102,600 |
| 2023/12/08 | 4,000 | 4,035 | 3,910 | 3,925 | -115 | -2.8% | 118,500 |
| 2023/12/07 | 4,065 | 4,120 | 4,035 | 4,040 | -85 | -2.1% | 115,000 |
| 2023/12/06 | 3,925 | 4,185 | 3,915 | 4,125 | +260 | +6.7% | 235,600 |
| 2023/12/05 | 3,945 | 3,960 | 3,845 | 3,865 | -120 | -3% | 98,700 |
| 2023/12/04 | 3,950 | 4,010 | 3,880 | 3,985 | -35 | -0.9% | 96,700 |
| 2023/12/01 | 4,015 | 4,100 | 4,010 | 4,020 | -25 | -0.6% | 94,900 |
| 2023/11/30 | 3,980 | 4,055 | 3,975 | 4,045 | +50 | +1.3% | 38,100 |
| 2023/11/29 | 3,920 | 4,045 | 3,920 | 3,995 | +10 | +0.3% | 35,400 |
| 2023/11/28 | 4,060 | 4,085 | 3,980 | 3,985 | -125 | -3% | 55,700 |
| 2023/11/27 | 4,110 | 4,180 | 4,085 | 4,110 | +45 | +1.1% | 55,600 |
| 2023/11/24 | 4,120 | 4,180 | 4,065 | 4,065 | -90 | -2.2% | 54,600 |
| 2023/11/22 | 4,050 | 4,215 | 4,050 | 4,155 | +50 | +1.2% | 114,200 |
| 2023/11/21 | 4,190 | 4,220 | 4,060 | 4,105 | +55 | +1.4% | 126,600 |
| 2023/11/20 | 3,950 | 4,090 | 3,925 | 4,050 | +150 | +3.8% | 118,200 |
| 2023/11/17 | 3,840 | 3,920 | 3,840 | 3,900 | -25 | -0.6% | 57,800 |
| 2023/11/16 | 3,895 | 3,975 | 3,835 | 3,925 | -10 | -0.3% | 83,000 |
| 2023/11/15 | 3,940 | 3,950 | 3,855 | 3,935 | +65 | +1.7% | 148,700 |
201～
250
件表示中 / 5837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 | 341,500円 | +32.0% | +93.8% | 1.32% | 17.76倍 | 2.38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 |
| 積水樹 | 209,400円 | +21.8% | -11.8% | 3.34% | 17.93倍 | 0.68倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
| 住精化 | 483,000円 | +2.8% | -2.4% | 4.14% | 9.08倍 | 0.66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 |
| ＪＳＰ | 209,300円 | +8.1% | -8.9% | 3.82% | 10.35倍 | 0.53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 |
| 日精化 | 251,500円 | +9.2% | +13.4% | 2.94% | 15.94倍 | 1.18倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。家庭用製品も。中国に生産子会社 |
市場注目の銘柄
チャート関連のコラム
