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 |
|---|---|---|---|---|---|---|---|
| 2007/02/21 | 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 |
| 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 |
4501～
4550
件表示中 / 5992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 | 271,400円 | +9.7% | +8.9% | 2.03% | 13.86倍 | 1.86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 |
| 高圧ガス | 102,800円 | +3.1% | +6.9% | 3.89% | 12.61倍 | 0.72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 |
| リケンテクノス | 110,800円 | +4.6% | -2.7% | 3.70% | 9.64倍 | 0.86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 |
| 大倉工 | 425,500円 | +4.7% | +9.6% | 4.58% | 10.92倍 | 0.77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 | 399,500円 | -0.8% | -6.3% | 4.26% | 17.48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
