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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 4,115 | 4,145 | 3,825 | 3,870 | -245 | -6% | 181,600 |
| 2023/11/13 | 4,030 | 4,190 | 4,030 | 4,115 | +450 | +12.3% | 335,500 |
| 2023/11/10 | 3,625 | 3,695 | 3,575 | 3,665 | -30 | -0.8% | 102,100 |
| 2023/11/09 | 3,630 | 3,695 | 3,610 | 3,695 | +90 | +2.5% | 89,000 |
| 2023/11/08 | 3,670 | 3,680 | 3,575 | 3,605 | ±0 | ±0% | 71,100 |
| 2023/11/07 | 3,660 | 3,685 | 3,595 | 3,605 | -75 | -2% | 74,800 |
| 2023/11/06 | 3,635 | 3,725 | 3,580 | 3,680 | +115 | +3.2% | 129,800 |
| 2023/11/02 | 3,490 | 3,575 | 3,455 | 3,565 | +145 | +4.2% | 63,700 |
| 2023/11/01 | 3,455 | 3,490 | 3,400 | 3,420 | +35 | +1% | 63,300 |
| 2023/10/31 | 3,385 | 3,405 | 3,310 | 3,385 | -40 | -1.2% | 71,500 |
| 2023/10/30 | 3,470 | 3,475 | 3,385 | 3,425 | -35 | -1% | 59,900 |
| 2023/10/27 | 3,420 | 3,475 | 3,400 | 3,460 | +110 | +3.3% | 87,000 |
| 2023/10/26 | 3,495 | 3,495 | 3,335 | 3,350 | -160 | -4.6% | 84,400 |
| 2023/10/25 | 3,465 | 3,570 | 3,415 | 3,510 | +70 | +2% | 87,500 |
| 2023/10/24 | 3,460 | 3,460 | 3,370 | 3,440 | -30 | -0.9% | 192,600 |
| 2023/10/23 | 3,570 | 3,605 | 3,460 | 3,470 | -110 | -3.1% | 99,000 |
| 2023/10/20 | 3,580 | 3,595 | 3,510 | 3,580 | -30 | -0.8% | 100,600 |
| 2023/10/19 | 3,725 | 3,740 | 3,610 | 3,610 | -195 | -5.1% | 112,100 |
| 2023/10/18 | 3,850 | 3,860 | 3,735 | 3,805 | -40 | -1% | 61,100 |
| 2023/10/17 | 3,860 | 3,910 | 3,770 | 3,845 | +70 | +1.9% | 73,800 |
| 2023/10/16 | 3,815 | 3,835 | 3,725 | 3,775 | -90 | -2.3% | 106,300 |
| 2023/10/13 | 4,065 | 4,075 | 3,855 | 3,865 | -205 | -5% | 94,500 |
| 2023/10/12 | 3,775 | 4,070 | 3,760 | 4,070 | +295 | +7.8% | 157,100 |
| 2023/10/11 | 3,885 | 3,885 | 3,775 | 3,775 | -95 | -2.5% | 53,400 |
| 2023/10/10 | 3,825 | 3,880 | 3,815 | 3,870 | +75 | +2% | 81,500 |
| 2023/10/06 | 3,775 | 3,830 | 3,770 | 3,795 | +50 | +1.3% | 76,300 |
| 2023/10/05 | 3,735 | 3,780 | 3,720 | 3,745 | +80 | +2.2% | 80,300 |
| 2023/10/04 | 3,600 | 3,695 | 3,580 | 3,665 | -30 | -0.8% | 90,000 |
| 2023/10/03 | 3,675 | 3,710 | 3,645 | 3,695 | +10 | +0.3% | 89,300 |
| 2023/10/02 | 3,680 | 3,750 | 3,650 | 3,685 | -15 | -0.4% | 109,800 |
| 2023/09/29 | 3,750 | 3,815 | 3,660 | 3,700 | -20 | -0.5% | 93,000 |
| 2023/09/28 | 3,670 | 3,750 | 3,625 | 3,720 | +40 | +1.1% | 95,600 |
| 2023/09/27 | 3,660 | 3,680 | 3,600 | 3,680 | -70 | -1.9% | 89,600 |
| 2023/09/26 | 3,960 | 3,965 | 3,735 | 3,750 | -215 | -5.4% | 76,100 |
| 2023/09/25 | 3,910 | 3,990 | 3,870 | 3,965 | +170 | +4.5% | 149,500 |
| 2023/09/22 | 3,610 | 3,845 | 3,610 | 3,795 | +100 | +2.7% | 163,200 |
| 2023/09/21 | 3,685 | 3,735 | 3,655 | 3,695 | -15 | -0.4% | 61,000 |
| 2023/09/20 | 3,735 | 3,765 | 3,690 | 3,710 | -60 | -1.6% | 67,700 |
| 2023/09/19 | 3,875 | 3,915 | 3,745 | 3,770 | -105 | -2.7% | 120,500 |
| 2023/09/15 | 3,905 | 3,910 | 3,835 | 3,875 | +30 | +0.8% | 125,000 |
| 2023/09/14 | 3,765 | 3,855 | 3,720 | 3,845 | +90 | +2.4% | 116,300 |
| 2023/09/13 | 3,890 | 3,890 | 3,755 | 3,755 | -120 | -3.1% | 75,700 |
| 2023/09/12 | 3,935 | 3,935 | 3,855 | 3,875 | +10 | +0.3% | 54,000 |
| 2023/09/11 | 3,910 | 3,925 | 3,845 | 3,865 | -45 | -1.2% | 54,000 |
| 2023/09/08 | 3,950 | 3,975 | 3,885 | 3,910 | -50 | -1.3% | 80,400 |
| 2023/09/07 | 4,000 | 4,030 | 3,960 | 3,960 | -40 | -1% | 64,200 |
| 2023/09/06 | 3,970 | 4,010 | 3,955 | 4,000 | +35 | +0.9% | 101,300 |
| 2023/09/05 | 3,925 | 3,965 | 3,875 | 3,965 | +45 | +1.1% | 76,800 |
| 2023/09/04 | 3,845 | 3,965 | 3,845 | 3,920 | +90 | +2.3% | 118,200 |
| 2023/09/01 | 3,850 | 3,890 | 3,805 | 3,830 | -25 | -0.6% | 100,900 |
251～
300
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 | 209,500円 | +21.8% | -11.8% | 3.34% | 17.94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 | 209,500円 | +8.1% | -8.9% | 3.82% | 10.36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 | 251,800円 | +9.2% | +13.4% | 2.94% | 15.96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
