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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 3,780 | 3,830 | 3,755 | 3,810 | -30 | -0.8% | 126,600 |
| 2024/04/09 | 3,880 | 3,900 | 3,825 | 3,840 | -10 | -0.3% | 46,200 |
| 2024/04/08 | 3,900 | 3,935 | 3,790 | 3,850 | -60 | -1.5% | 120,200 |
| 2024/04/05 | 3,920 | 3,955 | 3,860 | 3,910 | -25 | -0.6% | 76,800 |
| 2024/04/04 | 3,995 | 4,025 | 3,905 | 3,935 | -10 | -0.3% | 59,400 |
| 2024/04/03 | 3,905 | 3,985 | 3,905 | 3,945 | -5 | -0.1% | 53,200 |
| 2024/04/02 | 3,900 | 3,985 | 3,880 | 3,950 | +20 | +0.5% | 105,100 |
| 2024/04/01 | 4,050 | 4,065 | 3,920 | 3,930 | -155 | -3.8% | 66,100 |
| 2024/03/29 | 4,045 | 4,140 | 4,010 | 4,085 | +60 | +1.5% | 65,500 |
| 2024/03/28 | 4,090 | 4,125 | 4,020 | 4,025 | -80 | -1.9% | 45,700 |
| 2024/03/27 | 4,195 | 4,215 | 4,090 | 4,105 | -45 | -1.1% | 80,300 |
| 2024/03/26 | 4,055 | 4,185 | 4,055 | 4,150 | +65 | +1.6% | 57,400 |
| 2024/03/25 | 4,145 | 4,200 | 4,080 | 4,085 | -95 | -2.3% | 57,300 |
| 2024/03/22 | 4,100 | 4,200 | 4,050 | 4,180 | +60 | +1.5% | 77,600 |
| 2024/03/21 | 4,160 | 4,160 | 4,115 | 4,120 | +70 | +1.7% | 71,900 |
| 2024/03/19 | 4,005 | 4,075 | 3,975 | 4,050 | +35 | +0.9% | 104,500 |
| 2024/03/18 | 4,070 | 4,075 | 3,950 | 4,015 | -5 | -0.1% | 102,700 |
| 2024/03/15 | 4,005 | 4,080 | 3,995 | 4,020 | -20 | -0.5% | 71,600 |
| 2024/03/14 | 4,010 | 4,095 | 3,980 | 4,040 | +55 | +1.4% | 102,400 |
| 2024/03/13 | 4,070 | 4,100 | 3,920 | 3,985 | -45 | -1.1% | 149,100 |
| 2024/03/12 | 3,905 | 4,035 | 3,855 | 4,030 | -15 | -0.4% | 204,600 |
| 2024/03/11 | 4,115 | 4,120 | 3,985 | 4,045 | -210 | -4.9% | 164,000 |
| 2024/03/08 | 4,230 | 4,305 | 4,215 | 4,255 | -45 | -1% | 112,000 |
| 2024/03/07 | 4,555 | 4,565 | 4,295 | 4,300 | -205 | -4.6% | 127,500 |
| 2024/03/06 | 4,475 | 4,560 | 4,415 | 4,505 | -5 | -0.1% | 79,000 |
| 2024/03/05 | 4,510 | 4,520 | 4,430 | 4,510 | -40 | -0.9% | 76,900 |
| 2024/03/04 | 4,650 | 4,700 | 4,495 | 4,550 | -30 | -0.7% | 101,700 |
| 2024/03/01 | 4,420 | 4,595 | 4,370 | 4,580 | +145 | +3.3% | 113,000 |
| 2024/02/29 | 4,420 | 4,470 | 4,340 | 4,435 | ±0 | ±0% | 86,700 |
| 2024/02/28 | 4,495 | 4,535 | 4,420 | 4,435 | -125 | -2.7% | 79,000 |
| 2024/02/27 | 4,420 | 4,580 | 4,420 | 4,560 | +120 | +2.7% | 121,900 |
| 2024/02/26 | 4,495 | 4,520 | 4,385 | 4,440 | ±0 | ±0% | 106,100 |
| 2024/02/22 | 4,260 | 4,440 | 4,245 | 4,440 | +320 | +7.8% | 179,600 |
| 2024/02/21 | 4,195 | 4,195 | 4,070 | 4,120 | -95 | -2.3% | 152,000 |
| 2024/02/20 | 4,140 | 4,315 | 4,100 | 4,215 | +35 | +0.8% | 229,300 |
| 2024/02/19 | 4,355 | 4,390 | 4,110 | 4,180 | -275 | -6.2% | 208,100 |
| 2024/02/16 | 4,500 | 4,530 | 4,395 | 4,455 | -30 | -0.7% | 134,900 |
| 2024/02/15 | 4,200 | 4,605 | 4,135 | 4,485 | +215 | +5% | 311,100 |
| 2024/02/14 | 4,315 | 4,340 | 4,235 | 4,270 | -70 | -1.6% | 177,200 |
| 2024/02/13 | 4,380 | 4,450 | 4,300 | 4,340 | +15 | +0.3% | 171,200 |
| 2024/02/09 | 4,345 | 4,360 | 4,290 | 4,325 | -35 | -0.8% | 84,100 |
| 2024/02/08 | 4,335 | 4,410 | 4,280 | 4,360 | +15 | +0.3% | 114,900 |
| 2024/02/07 | 4,435 | 4,435 | 4,270 | 4,345 | -95 | -2.1% | 148,400 |
| 2024/02/06 | 4,430 | 4,475 | 4,375 | 4,440 | +10 | +0.2% | 61,100 |
| 2024/02/05 | 4,530 | 4,530 | 4,375 | 4,430 | -40 | -0.9% | 111,700 |
| 2024/02/02 | 4,505 | 4,550 | 4,460 | 4,470 | -15 | -0.3% | 74,600 |
| 2024/02/01 | 4,460 | 4,545 | 4,460 | 4,485 | -20 | -0.4% | 101,200 |
| 2024/01/31 | 4,455 | 4,505 | 4,415 | 4,505 | -40 | -0.9% | 170,600 |
| 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 |
251～
300
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
