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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,120 | 1,140 | 1,116 | 1,127 | +6 | +0.5% | 89,500 |
| 2014/11/12 | 1,165 | 1,167 | 1,119 | 1,121 | -45 | -3.9% | 143,500 |
| 2014/11/11 | 1,198 | 1,200 | 1,157 | 1,166 | -26 | -2.2% | 135,000 |
| 2014/11/10 | 1,159 | 1,194 | 1,157 | 1,192 | +41 | +3.6% | 189,000 |
| 2014/11/07 | 1,141 | 1,170 | 1,129 | 1,151 | +26 | +2.3% | 226,600 |
| 2014/11/06 | 1,116 | 1,143 | 1,107 | 1,125 | +20 | +1.8% | 210,800 |
| 2014/11/05 | 1,070 | 1,110 | 1,035 | 1,105 | +38 | +3.6% | 213,300 |
| 2014/11/04 | 1,144 | 1,152 | 1,067 | 1,067 | -47 | -4.2% | 425,000 |
| 2014/10/31 | 1,098 | 1,129 | 1,088 | 1,114 | +25 | +2.3% | 193,600 |
| 2014/10/30 | 1,049 | 1,092 | 1,049 | 1,089 | +43 | +4.1% | 157,000 |
| 2014/10/29 | 1,045 | 1,066 | 1,038 | 1,046 | +16 | +1.6% | 105,000 |
| 2014/10/28 | 1,042 | 1,050 | 1,019 | 1,030 | -12 | -1.2% | 70,500 |
| 2014/10/27 | 1,050 | 1,054 | 1,030 | 1,042 | +4 | +0.4% | 81,900 |
| 2014/10/24 | 1,059 | 1,079 | 1,030 | 1,038 | -4 | -0.4% | 132,400 |
| 2014/10/23 | 1,018 | 1,049 | 1,011 | 1,042 | +34 | +3.4% | 113,500 |
| 2014/10/22 | 998 | 1,010 | 976 | 1,008 | +21 | +2.1% | 240,100 |
| 2014/10/21 | 1,011 | 1,022 | 982 | 987 | -28 | -2.8% | 221,700 |
| 2014/10/20 | 1,035 | 1,044 | 998 | 1,015 | +41 | +4.2% | 276,300 |
| 2014/10/17 | 1,008 | 1,028 | 972 | 974 | -39 | -3.8% | 182,800 |
| 2014/10/16 | 1,024 | 1,039 | 1,011 | 1,013 | -41 | -3.9% | 146,800 |
| 2014/10/15 | 1,044 | 1,065 | 1,036 | 1,054 | +23 | +2.2% | 105,200 |
| 2014/10/14 | 1,032 | 1,052 | 1,015 | 1,031 | -9 | -0.9% | 185,300 |
| 2014/10/10 | 1,026 | 1,041 | 1,017 | 1,040 | ±0 | ±0% | 194,000 |
| 2014/10/09 | 1,079 | 1,080 | 1,031 | 1,040 | -27 | -2.5% | 245,100 |
| 2014/10/08 | 1,048 | 1,092 | 1,042 | 1,067 | +19 | +1.8% | 496,500 |
| 2014/10/07 | 1,065 | 1,097 | 1,046 | 1,048 | -25 | -2.3% | 240,600 |
| 2014/10/06 | 1,120 | 1,140 | 1,062 | 1,073 | -30 | -2.7% | 333,400 |
| 2014/10/03 | 1,099 | 1,110 | 1,080 | 1,103 | +15 | +1.4% | 195,700 |
| 2014/10/02 | 1,130 | 1,130 | 1,088 | 1,088 | -60 | -5.2% | 282,100 |
| 2014/10/01 | 1,190 | 1,193 | 1,146 | 1,148 | -57 | -4.7% | 234,000 |
| 2014/09/30 | 1,215 | 1,215 | 1,179 | 1,205 | -13 | -1.1% | 154,600 |
| 2014/09/29 | 1,251 | 1,256 | 1,211 | 1,218 | -23 | -1.9% | 74,300 |
| 2014/09/26 | 1,200 | 1,250 | 1,200 | 1,241 | +9 | +0.7% | 81,700 |
| 2014/09/25 | 1,220 | 1,232 | 1,209 | 1,232 | +19 | +1.6% | 88,500 |
| 2014/09/24 | 1,224 | 1,224 | 1,202 | 1,213 | -13 | -1.1% | 94,900 |
| 2014/09/22 | 1,228 | 1,229 | 1,190 | 1,226 | -2 | -0.2% | 105,200 |
| 2014/09/19 | 1,215 | 1,255 | 1,213 | 1,228 | +32 | +2.7% | 163,000 |
| 2014/09/18 | 1,195 | 1,205 | 1,173 | 1,196 | -1 | -0.1% | 161,500 |
| 2014/09/17 | 1,231 | 1,237 | 1,192 | 1,197 | -39 | -3.2% | 194,500 |
| 2014/09/16 | 1,176 | 1,241 | 1,173 | 1,236 | +70 | +6% | 254,200 |
| 2014/09/12 | 1,164 | 1,180 | 1,155 | 1,166 | ±0 | ±0% | 131,600 |
| 2014/09/11 | 1,175 | 1,194 | 1,166 | 1,166 | -11 | -0.9% | 135,700 |
| 2014/09/10 | 1,222 | 1,223 | 1,173 | 1,177 | -45 | -3.7% | 148,100 |
| 2014/09/09 | 1,238 | 1,249 | 1,218 | 1,222 | -20 | -1.6% | 81,700 |
| 2014/09/08 | 1,222 | 1,246 | 1,215 | 1,242 | +20 | +1.6% | 113,100 |
| 2014/09/05 | 1,265 | 1,275 | 1,213 | 1,222 | -39 | -3.1% | 181,200 |
| 2014/09/04 | 1,275 | 1,286 | 1,260 | 1,261 | -25 | -1.9% | 113,400 |
| 2014/09/03 | 1,299 | 1,303 | 1,273 | 1,286 | -22 | -1.7% | 136,200 |
| 2014/09/02 | 1,311 | 1,315 | 1,290 | 1,308 | -3 | -0.2% | 98,900 |
| 2014/09/01 | 1,268 | 1,317 | 1,261 | 1,311 | +47 | +3.7% | 211,000 |
2451～
2500
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
