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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,444 | 1,450 | 1,425 | 1,450 | +35 | +2.5% | 53,700 |
| 2007/02/14 | 1,420 | 1,435 | 1,410 | 1,415 | +9 | +0.6% | 26,400 |
| 2007/02/13 | 1,370 | 1,410 | 1,370 | 1,406 | +43 | +3.2% | 26,300 |
| 2007/02/09 | 1,355 | 1,363 | 1,350 | 1,363 | +1 | +0.1% | 12,100 |
| 2007/02/08 | 1,380 | 1,380 | 1,361 | 1,362 | -13 | -0.9% | 15,100 |
| 2007/02/07 | 1,370 | 1,380 | 1,355 | 1,375 | -9 | -0.7% | 33,300 |
| 2007/02/06 | 1,361 | 1,385 | 1,360 | 1,384 | +18 | +1.3% | 16,600 |
| 2007/02/05 | 1,375 | 1,377 | 1,360 | 1,366 | -9 | -0.7% | 35,300 |
| 2007/02/02 | 1,386 | 1,386 | 1,365 | 1,375 | -11 | -0.8% | 98,600 |
| 2007/02/01 | 1,392 | 1,410 | 1,385 | 1,386 | -4 | -0.3% | 29,900 |
| 2007/01/31 | 1,410 | 1,410 | 1,381 | 1,390 | -20 | -1.4% | 55,800 |
| 2007/01/30 | 1,408 | 1,420 | 1,408 | 1,410 | -18 | -1.3% | 31,900 |
| 2007/01/29 | 1,430 | 1,440 | 1,423 | 1,428 | -21 | -1.4% | 49,700 |
| 2007/01/26 | 1,420 | 1,449 | 1,420 | 1,449 | +10 | +0.7% | 30,800 |
| 2007/01/25 | 1,457 | 1,458 | 1,436 | 1,439 | +22 | +1.6% | 13,200 |
| 2007/01/24 | 1,421 | 1,435 | 1,412 | 1,417 | -9 | -0.6% | 29,300 |
| 2007/01/23 | 1,450 | 1,450 | 1,421 | 1,426 | -44 | -3% | 22,300 |
| 2007/01/22 | 1,458 | 1,475 | 1,448 | 1,470 | +22 | +1.5% | 27,900 |
| 2007/01/19 | 1,430 | 1,448 | 1,426 | 1,448 | +19 | +1.3% | 31,400 |
| 2007/01/18 | 1,400 | 1,429 | 1,400 | 1,429 | +34 | +2.4% | 31,200 |
| 2007/01/17 | 1,400 | 1,405 | 1,390 | 1,395 | -5 | -0.4% | 19,400 |
| 2007/01/16 | 1,403 | 1,407 | 1,391 | 1,400 | -3 | -0.2% | 17,900 |
| 2007/01/15 | 1,403 | 1,409 | 1,399 | 1,403 | +20 | +1.4% | 36,900 |
| 2007/01/12 | 1,384 | 1,387 | 1,380 | 1,383 | -9 | -0.6% | 36,300 |
| 2007/01/11 | 1,391 | 1,405 | 1,381 | 1,392 | +2 | +0.1% | 33,700 |
| 2007/01/10 | 1,402 | 1,405 | 1,390 | 1,390 | -18 | -1.3% | 32,100 |
| 2007/01/09 | 1,410 | 1,411 | 1,402 | 1,408 | -17 | -1.2% | 34,600 |
| 2007/01/05 | 1,415 | 1,439 | 1,405 | 1,425 | +20 | +1.4% | 24,500 |
| 2007/01/04 | 1,418 | 1,421 | 1,401 | 1,405 | -11 | -0.8% | 8,400 |
| 2006/12/29 | 1,430 | 1,430 | 1,396 | 1,416 | +6 | +0.4% | 12,300 |
| 2006/12/28 | 1,425 | 1,435 | 1,410 | 1,410 | -11 | -0.8% | 22,100 |
| 2006/12/27 | 1,425 | 1,437 | 1,421 | 1,421 | ±0 | ±0% | 22,500 |
| 2006/12/26 | 1,420 | 1,426 | 1,393 | 1,421 | +8 | +0.6% | 23,300 |
| 2006/12/25 | 1,429 | 1,429 | 1,388 | 1,413 | -29 | -2% | 61,500 |
| 2006/12/22 | 1,480 | 1,480 | 1,421 | 1,442 | -38 | -2.6% | 49,600 |
| 2006/12/21 | 1,534 | 1,548 | 1,470 | 1,480 | -48 | -3.1% | 70,000 |
| 2006/12/20 | 1,500 | 1,529 | 1,492 | 1,528 | +39 | +2.6% | 89,800 |
| 2006/12/19 | 1,490 | 1,498 | 1,476 | 1,489 | -5 | -0.3% | 51,200 |
| 2006/12/18 | 1,490 | 1,505 | 1,484 | 1,494 | +14 | +0.9% | 49,200 |
| 2006/12/15 | 1,485 | 1,494 | 1,473 | 1,480 | +5 | +0.3% | 57,700 |
| 2006/12/14 | 1,460 | 1,475 | 1,450 | 1,475 | +35 | +2.4% | 49,200 |
| 2006/12/13 | 1,430 | 1,445 | 1,430 | 1,440 | +10 | +0.7% | 39,600 |
| 2006/12/12 | 1,419 | 1,442 | 1,408 | 1,430 | +21 | +1.5% | 50,700 |
| 2006/12/11 | 1,415 | 1,415 | 1,399 | 1,409 | +4 | +0.3% | 49,300 |
| 2006/12/08 | 1,424 | 1,424 | 1,397 | 1,405 | +1 | +0.1% | 56,100 |
| 2006/12/07 | 1,400 | 1,412 | 1,398 | 1,404 | +14 | +1% | 77,200 |
| 2006/12/06 | 1,410 | 1,410 | 1,384 | 1,390 | -19 | -1.3% | 61,900 |
| 2006/12/05 | 1,450 | 1,468 | 1,402 | 1,409 | -36 | -2.5% | 71,600 |
| 2006/12/04 | 1,420 | 1,448 | 1,419 | 1,445 | +32 | +2.3% | 68,000 |
| 2006/12/01 | 1,370 | 1,414 | 1,361 | 1,413 | +53 | +3.9% | 69,500 |
4351～
4400
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
