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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 3,640 | 3,725 | 3,500 | 3,715 | +25 | +0.7% | 188,100 |
| 2024/08/09 | 3,895 | 3,895 | 3,555 | 3,690 | +495 | +15.5% | 344,300 |
| 2024/08/08 | 3,150 | 3,245 | 3,120 | 3,195 | -25 | -0.8% | 106,800 |
| 2024/08/07 | 3,180 | 3,305 | 3,145 | 3,220 | -100 | -3% | 173,900 |
| 2024/08/06 | 3,225 | 3,400 | 3,220 | 3,320 | +315 | +10.5% | 149,700 |
| 2024/08/05 | 3,195 | 3,265 | 2,959 | 3,005 | -455 | -13.2% | 139,300 |
| 2024/08/02 | 3,655 | 3,660 | 3,460 | 3,460 | -370 | -9.7% | 210,800 |
| 2024/08/01 | 3,870 | 3,900 | 3,715 | 3,830 | +5 | +0.1% | 105,800 |
| 2024/07/31 | 3,715 | 3,830 | 3,685 | 3,825 | +75 | +2% | 65,200 |
| 2024/07/30 | 3,805 | 3,865 | 3,730 | 3,750 | -60 | -1.6% | 105,000 |
| 2024/07/29 | 3,740 | 3,810 | 3,705 | 3,810 | +115 | +3.1% | 154,000 |
| 2024/07/26 | 3,750 | 3,805 | 3,685 | 3,695 | -90 | -2.4% | 89,500 |
| 2024/07/25 | 3,825 | 3,835 | 3,690 | 3,785 | -110 | -2.8% | 125,800 |
| 2024/07/24 | 3,980 | 3,990 | 3,895 | 3,895 | -125 | -3.1% | 107,600 |
| 2024/07/23 | 4,160 | 4,200 | 3,990 | 4,020 | -70 | -1.7% | 79,300 |
| 2024/07/22 | 4,140 | 4,160 | 4,050 | 4,090 | -60 | -1.4% | 57,500 |
| 2024/07/19 | 4,150 | 4,205 | 4,140 | 4,150 | -15 | -0.4% | 46,800 |
| 2024/07/18 | 4,145 | 4,245 | 4,140 | 4,165 | -120 | -2.8% | 54,600 |
| 2024/07/17 | 4,345 | 4,370 | 4,285 | 4,285 | ±0 | ±0% | 47,600 |
| 2024/07/16 | 4,355 | 4,370 | 4,285 | 4,285 | -90 | -2.1% | 63,300 |
| 2024/07/12 | 4,345 | 4,405 | 4,330 | 4,375 | -25 | -0.6% | 59,400 |
| 2024/07/11 | 4,475 | 4,475 | 4,370 | 4,400 | -40 | -0.9% | 74,300 |
| 2024/07/10 | 4,470 | 4,485 | 4,395 | 4,440 | -70 | -1.6% | 52,900 |
| 2024/07/09 | 4,400 | 4,520 | 4,380 | 4,510 | +160 | +3.7% | 72,600 |
| 2024/07/08 | 4,330 | 4,400 | 4,305 | 4,350 | -50 | -1.1% | 58,900 |
| 2024/07/05 | 4,415 | 4,525 | 4,375 | 4,400 | -15 | -0.3% | 54,900 |
| 2024/07/04 | 4,440 | 4,450 | 4,400 | 4,415 | +5 | +0.1% | 34,500 |
| 2024/07/03 | 4,360 | 4,475 | 4,360 | 4,410 | +10 | +0.2% | 45,600 |
| 2024/07/02 | 4,440 | 4,460 | 4,385 | 4,400 | -45 | -1% | 73,100 |
| 2024/07/01 | 4,615 | 4,640 | 4,435 | 4,445 | -155 | -3.4% | 79,900 |
| 2024/06/28 | 4,685 | 4,685 | 4,580 | 4,600 | -55 | -1.2% | 73,900 |
| 2024/06/27 | 4,575 | 4,680 | 4,530 | 4,655 | +45 | +1% | 69,600 |
| 2024/06/26 | 4,620 | 4,635 | 4,570 | 4,610 | +20 | +0.4% | 78,700 |
| 2024/06/25 | 4,560 | 4,610 | 4,520 | 4,590 | +60 | +1.3% | 50,000 |
| 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 |
251～
300
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 | 294,300円 | +9.7% | +8.9% | 1.87% | 14.93倍 | 1.96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 | 194,600円 | -0.2% | -13.8% | 4.11% | 10.62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 | 107,000円 | +3.1% | +6.9% | 3.74% | 13.13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 | 478,500円 | +4.7% | +9.6% | 4.08% | 12.29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 | 77,100円 | -1.6% | -28.8% | 4.93% | 10.23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
