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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 3,850 | 3,890 | 3,805 | 3,830 | -25 | -0.6% | 100,900 |
| 2023/08/31 | 3,860 | 3,900 | 3,845 | 3,855 | +5 | +0.1% | 77,500 |
| 2023/08/30 | 3,795 | 3,880 | 3,780 | 3,850 | +125 | +3.4% | 98,500 |
| 2023/08/29 | 3,735 | 3,735 | 3,675 | 3,725 | +15 | +0.4% | 42,300 |
| 2023/08/28 | 3,725 | 3,745 | 3,690 | 3,710 | +20 | +0.5% | 47,000 |
| 2023/08/25 | 3,705 | 3,715 | 3,670 | 3,690 | -100 | -2.6% | 67,700 |
| 2023/08/24 | 3,790 | 3,850 | 3,770 | 3,790 | +60 | +1.6% | 94,500 |
| 2023/08/23 | 3,635 | 3,730 | 3,600 | 3,730 | +45 | +1.2% | 72,200 |
| 2023/08/22 | 3,635 | 3,685 | 3,605 | 3,685 | +70 | +1.9% | 77,000 |
| 2023/08/21 | 3,595 | 3,615 | 3,555 | 3,615 | +15 | +0.4% | 67,000 |
| 2023/08/18 | 3,575 | 3,620 | 3,510 | 3,600 | ±0 | ±0% | 70,400 |
| 2023/08/17 | 3,555 | 3,620 | 3,520 | 3,600 | +45 | +1.3% | 57,800 |
| 2023/08/16 | 3,625 | 3,705 | 3,555 | 3,555 | -125 | -3.4% | 106,200 |
| 2023/08/15 | 3,850 | 3,865 | 3,650 | 3,680 | -215 | -5.5% | 166,100 |
| 2023/08/14 | 3,870 | 4,050 | 3,855 | 3,895 | +25 | +0.6% | 319,600 |
| 2023/08/10 | 3,810 | 3,955 | 3,755 | 3,870 | +370 | +10.6% | 403,900 |
| 2023/08/09 | 3,480 | 3,530 | 3,475 | 3,500 | +15 | +0.4% | 78,700 |
| 2023/08/08 | 3,500 | 3,515 | 3,480 | 3,485 | -25 | -0.7% | 72,300 |
| 2023/08/07 | 3,540 | 3,555 | 3,495 | 3,510 | -35 | -1% | 73,500 |
| 2023/08/04 | 3,495 | 3,550 | 3,490 | 3,545 | +35 | +1% | 42,600 |
| 2023/08/03 | 3,405 | 3,510 | 3,405 | 3,510 | +50 | +1.4% | 102,400 |
| 2023/08/02 | 3,450 | 3,515 | 3,450 | 3,460 | -35 | -1% | 89,800 |
| 2023/08/01 | 3,495 | 3,540 | 3,485 | 3,495 | -35 | -1% | 86,700 |
| 2023/07/31 | 3,555 | 3,565 | 3,495 | 3,530 | +5 | +0.1% | 83,000 |
| 2023/07/28 | 3,415 | 3,545 | 3,415 | 3,525 | +40 | +1.1% | 102,700 |
| 2023/07/27 | 3,525 | 3,550 | 3,460 | 3,485 | +15 | +0.4% | 95,500 |
| 2023/07/26 | 3,415 | 3,470 | 3,415 | 3,470 | +55 | +1.6% | 115,300 |
| 2023/07/25 | 3,490 | 3,495 | 3,405 | 3,415 | -145 | -4.1% | 122,800 |
| 2023/07/24 | 3,540 | 3,590 | 3,535 | 3,560 | +10 | +0.3% | 61,100 |
| 2023/07/21 | 3,525 | 3,575 | 3,520 | 3,550 | -40 | -1.1% | 64,300 |
| 2023/07/20 | 3,610 | 3,640 | 3,585 | 3,590 | -50 | -1.4% | 68,500 |
| 2023/07/19 | 3,685 | 3,695 | 3,625 | 3,640 | +10 | +0.3% | 42,200 |
| 2023/07/18 | 3,605 | 3,645 | 3,600 | 3,630 | +10 | +0.3% | 103,000 |
| 2023/07/14 | 3,585 | 3,635 | 3,570 | 3,620 | +60 | +1.7% | 67,600 |
| 2023/07/13 | 3,585 | 3,585 | 3,505 | 3,560 | +10 | +0.3% | 108,300 |
| 2023/07/12 | 3,675 | 3,680 | 3,545 | 3,550 | -125 | -3.4% | 97,700 |
| 2023/07/11 | 3,720 | 3,745 | 3,665 | 3,675 | +25 | +0.7% | 67,400 |
| 2023/07/10 | 3,650 | 3,690 | 3,645 | 3,650 | +10 | +0.3% | 90,600 |
| 2023/07/07 | 3,575 | 3,660 | 3,575 | 3,640 | +25 | +0.7% | 67,500 |
| 2023/07/06 | 3,575 | 3,625 | 3,545 | 3,615 | -30 | -0.8% | 94,100 |
| 2023/07/05 | 3,645 | 3,680 | 3,640 | 3,645 | -40 | -1.1% | 50,200 |
| 2023/07/04 | 3,640 | 3,735 | 3,605 | 3,685 | +25 | +0.7% | 98,400 |
| 2023/07/03 | 3,590 | 3,670 | 3,590 | 3,660 | +135 | +3.8% | 104,100 |
| 2023/06/30 | 3,495 | 3,555 | 3,470 | 3,525 | +10 | +0.3% | 121,600 |
| 2023/06/29 | 3,430 | 3,515 | 3,425 | 3,515 | +60 | +1.7% | 84,600 |
| 2023/06/28 | 3,375 | 3,460 | 3,375 | 3,455 | +120 | +3.6% | 116,200 |
| 2023/06/27 | 3,340 | 3,345 | 3,290 | 3,335 | -5 | -0.1% | 66,300 |
| 2023/06/26 | 3,305 | 3,375 | 3,290 | 3,340 | +35 | +1.1% | 90,000 |
| 2023/06/23 | 3,335 | 3,345 | 3,265 | 3,305 | -35 | -1% | 121,400 |
| 2023/06/22 | 3,370 | 3,390 | 3,325 | 3,340 | -95 | -2.8% | 99,600 |
301～
350
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 | 349,500円 | +32.0% | +93.8% | 1.29% | 18.18倍 | 2.43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 | 415,500円 | +10.2% | +23.5% | 3.03% | 11.54倍 | 0.87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 | 207,100円 | +5.1% | +22.4% | 4.35% | 9.13倍 | 1.17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 | 486,500円 | +2.8% | -2.4% | 4.11% | 9.14倍 | 0.68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 | 300,500円 | +7.6% | -29.7% | 2.73% | 17.24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
