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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,632 | 1,638 | 1,615 | 1,630 | -20 | -1.2% | 11,800 |
| 2006/07/05 | 1,678 | 1,680 | 1,636 | 1,650 | -3 | -0.2% | 10,700 |
| 2006/07/04 | 1,666 | 1,666 | 1,622 | 1,653 | -12 | -0.7% | 12,100 |
| 2006/07/03 | 1,659 | 1,665 | 1,623 | 1,665 | +5 | +0.3% | 21,500 |
| 2006/06/30 | 1,666 | 1,697 | 1,641 | 1,660 | -6 | -0.4% | 68,500 |
| 2006/06/29 | 1,655 | 1,700 | 1,650 | 1,666 | -35 | -2.1% | 104,300 |
| 2006/06/28 | 1,644 | 1,718 | 1,620 | 1,701 | +2 | +0.1% | 36,600 |
| 2006/06/27 | 1,700 | 1,706 | 1,656 | 1,699 | -6 | -0.4% | 17,000 |
| 2006/06/26 | 1,705 | 1,719 | 1,687 | 1,705 | -10 | -0.6% | 28,400 |
| 2006/06/23 | 1,700 | 1,715 | 1,675 | 1,715 | +15 | +0.9% | 49,800 |
| 2006/06/22 | 1,659 | 1,700 | 1,659 | 1,700 | +44 | +2.7% | 29,400 |
| 2006/06/21 | 1,675 | 1,681 | 1,635 | 1,656 | -23 | -1.4% | 33,100 |
| 2006/06/20 | 1,669 | 1,700 | 1,609 | 1,679 | +31 | +1.9% | 63,400 |
| 2006/06/19 | 1,587 | 1,675 | 1,548 | 1,648 | +103 | +6.7% | 118,500 |
| 2006/06/16 | 1,565 | 1,580 | 1,521 | 1,545 | +10 | +0.7% | 234,500 |
| 2006/06/15 | 1,540 | 1,589 | 1,530 | 1,535 | +15 | +1% | 25,800 |
| 2006/06/14 | 1,559 | 1,559 | 1,501 | 1,520 | -42 | -2.7% | 161,900 |
| 2006/06/13 | 1,570 | 1,600 | 1,501 | 1,562 | -65 | -4% | 57,100 |
| 2006/06/12 | 1,542 | 1,627 | 1,500 | 1,627 | +115 | +7.6% | 34,500 |
| 2006/06/09 | 1,559 | 1,610 | 1,505 | 1,512 | -8 | -0.5% | 97,900 |
| 2006/06/08 | 1,555 | 1,590 | 1,508 | 1,520 | -80 | -5% | 139,500 |
| 2006/06/07 | 1,604 | 1,640 | 1,569 | 1,600 | -3 | -0.2% | 132,500 |
| 2006/06/06 | 1,601 | 1,655 | 1,599 | 1,603 | -58 | -3.5% | 127,500 |
| 2006/06/05 | 1,730 | 1,730 | 1,660 | 1,661 | -79 | -4.5% | 114,100 |
| 2006/06/02 | 1,770 | 1,770 | 1,680 | 1,740 | -40 | -2.2% | 139,000 |
| 2006/06/01 | 1,825 | 1,825 | 1,765 | 1,780 | -14 | -0.8% | 47,900 |
| 2006/05/31 | 1,800 | 1,900 | 1,760 | 1,794 | -53 | -2.9% | 118,400 |
| 2006/05/30 | 1,780 | 1,889 | 1,763 | 1,847 | +86 | +4.9% | 78,300 |
| 2006/05/29 | 1,741 | 1,798 | 1,740 | 1,761 | +23 | +1.3% | 96,900 |
| 2006/05/26 | 1,729 | 1,770 | 1,710 | 1,738 | +14 | +0.8% | 142,400 |
| 2006/05/25 | 1,740 | 1,742 | 1,710 | 1,724 | -21 | -1.2% | 103,400 |
| 2006/05/24 | 1,806 | 1,819 | 1,713 | 1,745 | -65 | -3.6% | 133,800 |
| 2006/05/23 | 1,884 | 1,885 | 1,802 | 1,810 | -75 | -4% | 99,900 |
| 2006/05/22 | 1,900 | 1,909 | 1,876 | 1,885 | -42 | -2.2% | 83,000 |
| 2006/05/19 | 1,930 | 1,950 | 1,900 | 1,927 | -43 | -2.2% | 67,900 |
| 2006/05/18 | 1,880 | 1,980 | 1,874 | 1,970 | -40 | -2% | 81,700 |
| 2006/05/17 | 2,050 | 2,055 | 1,901 | 2,010 | -115 | -5.4% | 193,500 |
| 2006/05/16 | 2,100 | 2,155 | 2,070 | 2,125 | ±0 | ±0% | 90,900 |
| 2006/05/15 | 2,190 | 2,190 | 2,050 | 2,125 | -25 | -1.2% | 110,600 |
| 2006/05/12 | 2,155 | 2,205 | 2,135 | 2,150 | -45 | -2.1% | 66,400 |
| 2006/05/11 | 2,160 | 2,240 | 2,160 | 2,195 | -20 | -0.9% | 53,000 |
| 2006/05/10 | 2,240 | 2,270 | 2,210 | 2,215 | -55 | -2.4% | 65,900 |
| 2006/05/09 | 2,180 | 2,350 | 2,150 | 2,270 | +120 | +5.6% | 145,400 |
| 2006/05/08 | 2,130 | 2,155 | 2,115 | 2,150 | +40 | +1.9% | 29,900 |
| 2006/05/02 | 2,055 | 2,115 | 2,055 | 2,110 | +45 | +2.2% | 27,100 |
| 2006/05/01 | 2,115 | 2,140 | 2,065 | 2,065 | -10 | -0.5% | 26,100 |
| 2006/04/28 | 1,970 | 2,075 | 1,960 | 2,075 | +95 | +4.8% | 49,100 |
| 2006/04/27 | 1,980 | 2,020 | 1,971 | 1,980 | -19 | -1% | 46,200 |
| 2006/04/26 | 1,980 | 2,000 | 1,940 | 1,999 | -51 | -2.5% | 92,100 |
| 2006/04/25 | 1,940 | 2,050 | 1,920 | 2,050 | +80 | +4.1% | 82,000 |
4501～
4550
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
