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 |
|---|---|---|---|---|---|---|---|
| 2008/02/27 | 1,005 | 1,017 | 987 | 989 | -7 | -0.7% | 70,500 |
| 2008/02/26 | 1,020 | 1,033 | 996 | 996 | +1 | +0.1% | 56,400 |
| 2008/02/25 | 1,024 | 1,024 | 995 | 995 | -4 | -0.4% | 57,500 |
| 2008/02/22 | 993 | 1,014 | 985 | 999 | +16 | +1.6% | 101,200 |
| 2008/02/21 | 1,000 | 1,014 | 971 | 983 | -6 | -0.6% | 173,800 |
| 2008/02/20 | 1,065 | 1,070 | 988 | 989 | -81 | -7.6% | 104,300 |
| 2008/02/19 | 1,098 | 1,098 | 1,060 | 1,070 | -8 | -0.7% | 67,800 |
| 2008/02/18 | 1,090 | 1,118 | 1,078 | 1,078 | -22 | -2% | 44,800 |
| 2008/02/15 | 1,095 | 1,110 | 1,048 | 1,100 | -4 | -0.4% | 99,900 |
| 2008/02/14 | 1,115 | 1,115 | 1,090 | 1,104 | +89 | +8.8% | 96,600 |
| 2008/02/13 | 1,026 | 1,035 | 1,009 | 1,015 | ±0 | ±0% | 45,200 |
| 2008/02/12 | 981 | 1,032 | 975 | 1,015 | -24 | -2.3% | 60,600 |
| 2008/02/08 | 1,076 | 1,087 | 1,030 | 1,039 | -39 | -3.6% | 52,200 |
| 2008/02/07 | 1,105 | 1,115 | 1,060 | 1,078 | -26 | -2.4% | 49,000 |
| 2008/02/06 | 1,151 | 1,151 | 1,103 | 1,104 | -58 | -5% | 61,200 |
| 2008/02/05 | 1,182 | 1,195 | 1,157 | 1,162 | -26 | -2.2% | 89,900 |
| 2008/02/04 | 1,178 | 1,204 | 1,170 | 1,188 | +11 | +0.9% | 72,700 |
| 2008/02/01 | 1,141 | 1,189 | 1,124 | 1,177 | +34 | +3% | 72,200 |
| 2008/01/31 | 1,150 | 1,165 | 1,140 | 1,143 | -42 | -3.5% | 68,400 |
| 2008/01/30 | 1,144 | 1,190 | 1,115 | 1,185 | +34 | +3% | 112,600 |
| 2008/01/29 | 1,155 | 1,197 | 1,142 | 1,151 | -1 | -0.1% | 153,400 |
| 2008/01/28 | 1,203 | 1,233 | 1,132 | 1,152 | -83 | -6.7% | 85,600 |
| 2008/01/25 | 1,223 | 1,239 | 1,210 | 1,235 | +27 | +2.2% | 98,100 |
| 2008/01/24 | 1,237 | 1,237 | 1,181 | 1,208 | -9 | -0.7% | 118,300 |
| 2008/01/23 | 1,280 | 1,280 | 1,160 | 1,217 | +84 | +7.4% | 199,500 |
| 2008/01/22 | 1,126 | 1,184 | 1,069 | 1,133 | -73 | -6.1% | 83,200 |
| 2008/01/21 | 1,200 | 1,225 | 1,190 | 1,206 | -20 | -1.6% | 106,100 |
| 2008/01/18 | 1,220 | 1,231 | 1,190 | 1,226 | -74 | -5.7% | 208,800 |
| 2008/01/17 | 1,218 | 1,310 | 1,218 | 1,300 | +82 | +6.7% | 92,500 |
| 2008/01/16 | 1,222 | 1,273 | 1,198 | 1,218 | -55 | -4.3% | 86,000 |
| 2008/01/15 | 1,300 | 1,323 | 1,270 | 1,273 | -32 | -2.5% | 61,000 |
| 2008/01/11 | 1,308 | 1,327 | 1,270 | 1,305 | +9 | +0.7% | 80,200 |
| 2008/01/10 | 1,298 | 1,310 | 1,283 | 1,296 | -4 | -0.3% | 34,200 |
| 2008/01/09 | 1,255 | 1,310 | 1,255 | 1,300 | ±0 | ±0% | 49,400 |
| 2008/01/08 | 1,248 | 1,300 | 1,248 | 1,300 | +32 | +2.5% | 37,000 |
| 2008/01/07 | 1,253 | 1,280 | 1,247 | 1,268 | -11 | -0.9% | 54,200 |
| 2008/01/04 | 1,310 | 1,310 | 1,275 | 1,279 | -38 | -2.9% | 22,300 |
| 2007/12/28 | 1,341 | 1,349 | 1,312 | 1,317 | -44 | -3.2% | 13,700 |
| 2007/12/27 | 1,366 | 1,380 | 1,343 | 1,361 | -19 | -1.4% | 38,400 |
| 2007/12/26 | 1,361 | 1,388 | 1,361 | 1,380 | +6 | +0.4% | 25,400 |
| 2007/12/25 | 1,355 | 1,392 | 1,355 | 1,374 | -1 | -0.1% | 66,700 |
| 2007/12/21 | 1,310 | 1,396 | 1,307 | 1,375 | +65 | +5% | 145,400 |
| 2007/12/20 | 1,312 | 1,316 | 1,276 | 1,310 | +38 | +3% | 96,600 |
| 2007/12/19 | 1,255 | 1,278 | 1,249 | 1,272 | +9 | +0.7% | 48,400 |
| 2007/12/18 | 1,232 | 1,264 | 1,224 | 1,263 | +38 | +3.1% | 62,500 |
| 2007/12/17 | 1,263 | 1,269 | 1,202 | 1,225 | -37 | -2.9% | 98,600 |
| 2007/12/14 | 1,250 | 1,263 | 1,221 | 1,262 | +46 | +3.8% | 81,800 |
| 2007/12/13 | 1,220 | 1,225 | 1,203 | 1,216 | -21 | -1.7% | 35,400 |
| 2007/12/12 | 1,206 | 1,239 | 1,201 | 1,237 | +11 | +0.9% | 36,400 |
| 2007/12/11 | 1,250 | 1,250 | 1,219 | 1,226 | +5 | +0.4% | 39,000 |
4251～
4300
件表示中 / 5991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 | 270,200円 | +9.7% | +8.9% | 2.04% | 13.80倍 | 1.85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 |
| リケンテクノス | 109,700円 | +4.6% | -2.7% | 3.74% | 9.54倍 | 0.85倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| 高圧ガス | 100,800円 | +3.1% | +6.9% | 3.97% | 12.37倍 | 0.71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 | 416,000円 | +4.7% | +9.6% | 4.69% | 10.68倍 | 0.76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 |
| ステラケミファ | 396,000円 | -0.8% | -6.3% | 4.29% | 17.33倍 | 1.05倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
市場注目の銘柄
チャート関連のコラム
