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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 1,261 | 1,277 | 1,260 | 1,263 | +3 | +0.2% | 181,900 |
| 2007/04/26 | 1,231 | 1,261 | 1,223 | 1,260 | +32 | +2.6% | 250,200 |
| 2007/04/25 | 1,223 | 1,228 | 1,220 | 1,228 | +25 | +2.1% | 112,600 |
| 2007/04/24 | 1,201 | 1,205 | 1,200 | 1,203 | +3 | +0.3% | 57,100 |
| 2007/04/23 | 1,219 | 1,219 | 1,197 | 1,200 | +13 | +1.1% | 54,100 |
| 2007/04/20 | 1,192 | 1,204 | 1,180 | 1,187 | -15 | -1.2% | 96,400 |
| 2007/04/19 | 1,240 | 1,241 | 1,189 | 1,202 | -38 | -3.1% | 111,400 |
| 2007/04/18 | 1,245 | 1,250 | 1,225 | 1,240 | -6 | -0.5% | 130,900 |
| 2007/04/17 | 1,219 | 1,246 | 1,210 | 1,246 | +34 | +2.8% | 85,100 |
| 2007/04/16 | 1,207 | 1,214 | 1,194 | 1,212 | +25 | +2.1% | 80,700 |
| 2007/04/13 | 1,179 | 1,187 | 1,170 | 1,187 | +23 | +2% | 74,100 |
| 2007/04/12 | 1,155 | 1,165 | 1,153 | 1,164 | +13 | +1.1% | 35,700 |
| 2007/04/11 | 1,164 | 1,164 | 1,148 | 1,151 | -9 | -0.8% | 37,200 |
| 2007/04/10 | 1,152 | 1,160 | 1,131 | 1,160 | +9 | +0.8% | 111,700 |
| 2007/04/09 | 1,182 | 1,182 | 1,148 | 1,151 | -42 | -3.5% | 137,300 |
| 2007/04/06 | 1,215 | 1,220 | 1,183 | 1,193 | -24 | -2% | 57,800 |
| 2007/04/05 | 1,250 | 1,250 | 1,215 | 1,217 | -32 | -2.6% | 79,300 |
| 2007/04/04 | 1,257 | 1,257 | 1,239 | 1,249 | +7 | +0.6% | 54,100 |
| 2007/04/03 | 1,219 | 1,242 | 1,210 | 1,242 | +43 | +3.6% | 86,900 |
| 2007/04/02 | 1,201 | 1,220 | 1,196 | 1,199 | +15 | +1.3% | 46,900 |
| 2007/03/30 | 1,179 | 1,197 | 1,171 | 1,184 | +17 | +1.5% | 35,300 |
| 2007/03/29 | 1,147 | 1,168 | 1,126 | 1,167 | +5 | +0.4% | 54,900 |
| 2007/03/28 | 1,201 | 1,207 | 1,153 | 1,162 | -39 | -3.2% | 66,100 |
| 2007/03/27 | 1,215 | 1,222 | 1,200 | 1,201 | -5 | -0.4% | 31,300 |
| 2007/03/26 | 1,216 | 1,222 | 1,204 | 1,206 | -1 | -0.1% | 68,200 |
| 2007/03/23 | 1,250 | 1,250 | 1,200 | 1,207 | -47 | -3.7% | 99,900 |
| 2007/03/22 | 1,286 | 1,287 | 1,238 | 1,254 | -19 | -1.5% | 75,200 |
| 2007/03/20 | 1,320 | 1,321 | 1,272 | 1,273 | -47 | -3.6% | 54,500 |
| 2007/03/19 | 1,331 | 1,331 | 1,306 | 1,320 | -11 | -0.8% | 24,200 |
| 2007/03/16 | 1,325 | 1,338 | 1,321 | 1,331 | +10 | +0.8% | 13,100 |
| 2007/03/15 | 1,346 | 1,346 | 1,320 | 1,321 | +15 | +1.1% | 24,700 |
| 2007/03/14 | 1,330 | 1,330 | 1,300 | 1,306 | -27 | -2% | 36,900 |
| 2007/03/13 | 1,370 | 1,370 | 1,327 | 1,333 | -41 | -3% | 22,100 |
| 2007/03/12 | 1,369 | 1,375 | 1,362 | 1,374 | +30 | +2.2% | 27,300 |
| 2007/03/09 | 1,317 | 1,348 | 1,317 | 1,344 | +27 | +2.1% | 38,900 |
| 2007/03/08 | 1,307 | 1,319 | 1,299 | 1,317 | +13 | +1% | 31,700 |
| 2007/03/07 | 1,321 | 1,336 | 1,300 | 1,304 | +3 | +0.2% | 54,900 |
| 2007/03/06 | 1,322 | 1,331 | 1,299 | 1,301 | -29 | -2.2% | 73,000 |
| 2007/03/05 | 1,340 | 1,340 | 1,316 | 1,330 | -16 | -1.2% | 57,000 |
| 2007/03/02 | 1,390 | 1,390 | 1,346 | 1,346 | -44 | -3.2% | 62,500 |
| 2007/03/01 | 1,435 | 1,435 | 1,380 | 1,390 | -22 | -1.6% | 38,600 |
| 2007/02/28 | 1,321 | 1,420 | 1,320 | 1,412 | -29 | -2% | 24,000 |
| 2007/02/27 | 1,478 | 1,478 | 1,441 | 1,441 | -17 | -1.2% | 32,800 |
| 2007/02/26 | 1,480 | 1,495 | 1,458 | 1,458 | -40 | -2.7% | 27,400 |
| 2007/02/23 | 1,500 | 1,503 | 1,486 | 1,498 | +33 | +2.3% | 17,100 |
| 2007/02/22 | 1,460 | 1,510 | 1,437 | 1,465 | -15 | -1% | 42,800 |
| 2007/02/21 | 1,500 | 1,535 | 1,457 | 1,480 | +20 | +1.4% | 80,600 |
| 2007/02/20 | 1,515 | 1,515 | 1,452 | 1,460 | -40 | -2.7% | 46,400 |
| 2007/02/19 | 1,492 | 1,545 | 1,479 | 1,500 | +26 | +1.8% | 93,200 |
| 2007/02/16 | 1,455 | 1,483 | 1,450 | 1,474 | +24 | +1.7% | 92,700 |
4301～
4350
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
