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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,263 | 1,286 | 1,247 | 1,264 | -17 | -1.3% | 158,700 |
| 2014/08/28 | 1,295 | 1,309 | 1,275 | 1,281 | -14 | -1.1% | 135,700 |
| 2014/08/27 | 1,302 | 1,317 | 1,285 | 1,295 | +3 | +0.2% | 102,800 |
| 2014/08/26 | 1,319 | 1,319 | 1,281 | 1,292 | -27 | -2% | 123,000 |
| 2014/08/25 | 1,272 | 1,325 | 1,261 | 1,319 | +41 | +3.2% | 181,700 |
| 2014/08/22 | 1,300 | 1,305 | 1,266 | 1,278 | -38 | -2.9% | 212,500 |
| 2014/08/21 | 1,300 | 1,328 | 1,290 | 1,316 | +9 | +0.7% | 126,000 |
| 2014/08/20 | 1,331 | 1,337 | 1,295 | 1,307 | -12 | -0.9% | 163,900 |
| 2014/08/19 | 1,350 | 1,351 | 1,303 | 1,319 | -34 | -2.5% | 319,000 |
| 2014/08/18 | 1,339 | 1,376 | 1,324 | 1,353 | +41 | +3.1% | 273,400 |
| 2014/08/15 | 1,273 | 1,323 | 1,273 | 1,312 | +36 | +2.8% | 189,700 |
| 2014/08/14 | 1,303 | 1,308 | 1,263 | 1,276 | -40 | -3% | 364,400 |
| 2014/08/13 | 1,265 | 1,330 | 1,265 | 1,316 | +58 | +4.6% | 262,300 |
| 2014/08/12 | 1,265 | 1,310 | 1,252 | 1,258 | -9 | -0.7% | 248,200 |
| 2014/08/11 | 1,282 | 1,300 | 1,258 | 1,267 | +10 | +0.8% | 288,700 |
| 2014/08/08 | 1,260 | 1,278 | 1,223 | 1,257 | -2 | -0.2% | 409,300 |
| 2014/08/07 | 1,202 | 1,281 | 1,200 | 1,259 | +48 | +4% | 347,800 |
| 2014/08/06 | 1,201 | 1,274 | 1,200 | 1,211 | +15 | +1.3% | 569,100 |
| 2014/08/05 | 1,171 | 1,232 | 1,152 | 1,196 | +61 | +5.4% | 660,000 |
| 2014/08/04 | 1,163 | 1,163 | 1,048 | 1,135 | -28 | -2.4% | 653,400 |
| 2014/08/01 | 1,100 | 1,171 | 1,096 | 1,163 | +90 | +8.4% | 789,000 |
| 2014/07/31 | 1,125 | 1,128 | 1,056 | 1,073 | -49 | -4.4% | 288,600 |
| 2014/07/30 | 1,141 | 1,147 | 1,115 | 1,122 | -19 | -1.7% | 156,100 |
| 2014/07/29 | 1,150 | 1,162 | 1,131 | 1,141 | -12 | -1% | 90,500 |
| 2014/07/28 | 1,161 | 1,181 | 1,140 | 1,153 | -24 | -2% | 150,200 |
| 2014/07/25 | 1,180 | 1,215 | 1,156 | 1,177 | +22 | +1.9% | 242,800 |
| 2014/07/24 | 1,097 | 1,175 | 1,097 | 1,155 | +61 | +5.6% | 409,400 |
| 2014/07/23 | 1,108 | 1,110 | 1,094 | 1,094 | -14 | -1.3% | 55,500 |
| 2014/07/22 | 1,085 | 1,110 | 1,084 | 1,108 | +34 | +3.2% | 109,000 |
| 2014/07/18 | 1,052 | 1,078 | 1,043 | 1,074 | -7 | -0.6% | 83,400 |
| 2014/07/17 | 1,100 | 1,100 | 1,080 | 1,081 | -10 | -0.9% | 55,400 |
| 2014/07/16 | 1,110 | 1,110 | 1,084 | 1,091 | -5 | -0.5% | 89,900 |
| 2014/07/15 | 1,095 | 1,110 | 1,079 | 1,096 | +7 | +0.6% | 118,000 |
| 2014/07/14 | 1,078 | 1,115 | 1,075 | 1,089 | +23 | +2.2% | 142,700 |
| 2014/07/11 | 1,053 | 1,072 | 1,052 | 1,066 | -7 | -0.7% | 92,900 |
| 2014/07/10 | 1,101 | 1,109 | 1,062 | 1,073 | -10 | -0.9% | 151,500 |
| 2014/07/09 | 1,065 | 1,129 | 1,065 | 1,083 | -5 | -0.5% | 231,900 |
| 2014/07/08 | 1,078 | 1,093 | 1,052 | 1,088 | +6 | +0.6% | 118,900 |
| 2014/07/07 | 1,142 | 1,143 | 1,079 | 1,082 | -30 | -2.7% | 222,200 |
| 2014/07/04 | 1,086 | 1,142 | 1,085 | 1,112 | +45 | +4.2% | 454,300 |
| 2014/07/03 | 1,083 | 1,089 | 1,059 | 1,067 | -7 | -0.7% | 138,300 |
| 2014/07/02 | 1,072 | 1,080 | 1,054 | 1,074 | +2 | +0.2% | 221,400 |
| 2014/07/01 | 1,090 | 1,120 | 1,062 | 1,072 | -16 | -1.5% | 224,500 |
| 2014/06/30 | 1,037 | 1,091 | 1,010 | 1,088 | +63 | +6.1% | 393,600 |
| 2014/06/27 | 1,057 | 1,095 | 1,012 | 1,025 | -51 | -4.7% | 492,400 |
| 2014/06/26 | 1,097 | 1,148 | 1,056 | 1,076 | -19 | -1.7% | 644,500 |
| 2014/06/25 | 1,059 | 1,122 | 1,050 | 1,095 | +36 | +3.4% | 774,400 |
| 2014/06/24 | 1,026 | 1,062 | 1,002 | 1,059 | +32 | +3.1% | 493,700 |
| 2014/06/23 | 1,007 | 1,049 | 1,005 | 1,027 | +43 | +4.4% | 373,600 |
| 2014/06/20 | 992 | 1,003 | 961 | 984 | -11 | -1.1% | 348,500 |
2501～
2550
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
