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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 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 |
| 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 |
351～
400
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
