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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 464 | 474 | 462 | 463 | ±0 | ±0% | 35,300 |
| 2010/08/04 | 476 | 479 | 463 | 463 | -15 | -3.1% | 23,900 |
| 2010/08/03 | 484 | 484 | 477 | 478 | +3 | +0.6% | 17,100 |
| 2010/08/02 | 486 | 488 | 475 | 475 | -22 | -4.4% | 23,700 |
| 2010/07/30 | 511 | 515 | 494 | 497 | -12 | -2.4% | 14,900 |
| 2010/07/29 | 504 | 516 | 491 | 509 | +2 | +0.4% | 29,200 |
| 2010/07/28 | 507 | 512 | 501 | 507 | ±0 | ±0% | 33,800 |
| 2010/07/27 | 489 | 520 | 486 | 507 | +34 | +7.2% | 106,100 |
| 2010/07/26 | 465 | 480 | 465 | 473 | +14 | +3.1% | 21,400 |
| 2010/07/23 | 458 | 469 | 458 | 459 | -6 | -1.3% | 21,200 |
| 2010/07/22 | 460 | 465 | 457 | 465 | -1 | -0.2% | 21,500 |
| 2010/07/21 | 476 | 476 | 464 | 466 | -3 | -0.6% | 16,100 |
| 2010/07/20 | 474 | 474 | 467 | 469 | -3 | -0.6% | 13,000 |
| 2010/07/16 | 486 | 490 | 465 | 472 | -22 | -4.5% | 30,600 |
| 2010/07/15 | 515 | 517 | 480 | 494 | -16 | -3.1% | 22,700 |
| 2010/07/14 | 509 | 519 | 507 | 510 | +5 | +1% | 18,600 |
| 2010/07/13 | 506 | 514 | 505 | 505 | -1 | -0.2% | 17,800 |
| 2010/07/12 | 511 | 518 | 506 | 506 | ±0 | ±0% | 9,400 |
| 2010/07/09 | 509 | 509 | 500 | 506 | +9 | +1.8% | 16,900 |
| 2010/07/08 | 479 | 503 | 479 | 497 | +19 | +4% | 30,000 |
| 2010/07/07 | 461 | 478 | 461 | 478 | +17 | +3.7% | 17,300 |
| 2010/07/06 | 457 | 464 | 455 | 461 | +4 | +0.9% | 14,100 |
| 2010/07/05 | 457 | 472 | 457 | 457 | -1 | -0.2% | 26,800 |
| 2010/07/02 | 463 | 472 | 453 | 458 | -12 | -2.6% | 31,300 |
| 2010/07/01 | 475 | 478 | 468 | 470 | -15 | -3.1% | 25,900 |
| 2010/06/30 | 486 | 488 | 478 | 485 | -13 | -2.6% | 22,400 |
| 2010/06/29 | 488 | 505 | 488 | 498 | -1 | -0.2% | 24,000 |
| 2010/06/28 | 502 | 505 | 499 | 499 | -5 | -1% | 6,200 |
| 2010/06/25 | 499 | 511 | 499 | 504 | -1 | -0.2% | 19,300 |
| 2010/06/24 | 510 | 515 | 505 | 505 | -5 | -1% | 27,700 |
| 2010/06/23 | 520 | 520 | 510 | 510 | -17 | -3.2% | 21,300 |
| 2010/06/22 | 520 | 527 | 520 | 527 | +8 | +1.5% | 16,500 |
| 2010/06/21 | 536 | 544 | 517 | 519 | -16 | -3% | 30,800 |
| 2010/06/18 | 544 | 544 | 530 | 535 | -2 | -0.4% | 13,300 |
| 2010/06/17 | 546 | 546 | 532 | 537 | +1 | +0.2% | 19,700 |
| 2010/06/16 | 540 | 551 | 530 | 536 | +5 | +0.9% | 29,600 |
| 2010/06/15 | 527 | 535 | 523 | 531 | +3 | +0.6% | 19,400 |
| 2010/06/14 | 523 | 534 | 523 | 528 | +5 | +1% | 33,400 |
| 2010/06/11 | 501 | 530 | 499 | 523 | +14 | +2.8% | 58,700 |
| 2010/06/10 | 498 | 523 | 496 | 509 | +6 | +1.2% | 36,400 |
| 2010/06/09 | 516 | 518 | 489 | 503 | -4 | -0.8% | 27,200 |
| 2010/06/08 | 506 | 517 | 506 | 507 | -4 | -0.8% | 21,300 |
| 2010/06/07 | 525 | 525 | 507 | 511 | -21 | -3.9% | 23,900 |
| 2010/06/04 | 518 | 533 | 517 | 532 | +9 | +1.7% | 52,200 |
| 2010/06/03 | 528 | 529 | 513 | 523 | +3 | +0.6% | 92,700 |
| 2010/06/02 | 500 | 523 | 497 | 520 | +20 | +4% | 87,500 |
| 2010/06/01 | 502 | 509 | 495 | 500 | +4 | +0.8% | 48,900 |
| 2010/05/31 | 491 | 501 | 490 | 496 | -2 | -0.4% | 58,300 |
| 2010/05/28 | 498 | 517 | 495 | 498 | +8 | +1.6% | 76,400 |
| 2010/05/27 | 465 | 490 | 465 | 490 | +28 | +6.1% | 92,800 |
3501～
3550
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
