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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/01/26 | 4,455 | 4,555 | 4,395 | 4,440 | +5 | +0.1% | 168,600 |
| 2024/01/25 | 4,295 | 4,485 | 4,250 | 4,435 | +70 | +1.6% | 96,100 |
| 2024/01/24 | 4,350 | 4,425 | 4,305 | 4,365 | +25 | +0.6% | 67,100 |
| 2024/01/23 | 4,375 | 4,465 | 4,330 | 4,340 | -30 | -0.7% | 88,500 |
| 2024/01/22 | 4,345 | 4,425 | 4,320 | 4,370 | +110 | +2.6% | 103,200 |
| 2024/01/19 | 4,220 | 4,320 | 4,220 | 4,260 | +110 | +2.7% | 123,500 |
| 2024/01/18 | 4,180 | 4,260 | 4,150 | 4,150 | -40 | -1% | 97,700 |
| 2024/01/17 | 4,375 | 4,405 | 4,190 | 4,190 | -180 | -4.1% | 175,300 |
| 2024/01/16 | 4,425 | 4,425 | 4,360 | 4,370 | -70 | -1.6% | 60,000 |
| 2024/01/15 | 4,390 | 4,440 | 4,315 | 4,440 | +50 | +1.1% | 89,500 |
| 2024/01/12 | 4,400 | 4,430 | 4,340 | 4,390 | -5 | -0.1% | 78,800 |
| 2024/01/11 | 4,400 | 4,455 | 4,340 | 4,395 | +60 | +1.4% | 112,400 |
| 2024/01/10 | 4,390 | 4,395 | 4,290 | 4,335 | -125 | -2.8% | 164,700 |
| 2024/01/09 | 4,285 | 4,460 | 4,255 | 4,460 | +245 | +5.8% | 166,300 |
| 2024/01/05 | 4,425 | 4,425 | 4,185 | 4,215 | -260 | -5.8% | 245,500 |
| 2024/01/04 | 4,355 | 4,525 | 4,350 | 4,475 | +80 | +1.8% | 240,300 |
351～
400
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 | 295,900円 | +9.7% | +8.9% | 1.86% | 15.01倍 | 1.97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 | 194,700円 | -0.2% | -13.8% | 4.11% | 10.63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 | 107,500円 | +3.1% | +6.9% | 3.72% | 13.19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 | 477,000円 | +4.7% | +9.6% | 4.09% | 12.25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 | 77,000円 | -1.6% | -28.8% | 4.94% | 10.22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
