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 |
|---|---|---|---|---|---|---|---|
| 2006/11/29 | 1,397 | 1,399 | 1,360 | 1,370 | -20 | -1.4% | 90,600 |
| 2006/11/28 | 1,380 | 1,400 | 1,379 | 1,390 | +4 | +0.3% | 75,300 |
| 2006/11/27 | 1,419 | 1,420 | 1,372 | 1,386 | -35 | -2.5% | 44,600 |
| 2006/11/24 | 1,445 | 1,445 | 1,407 | 1,421 | +36 | +2.6% | 32,400 |
| 2006/11/22 | 1,405 | 1,415 | 1,385 | 1,385 | -15 | -1.1% | 71,700 |
| 2006/11/21 | 1,442 | 1,461 | 1,380 | 1,400 | -54 | -3.7% | 76,300 |
| 2006/11/20 | 1,502 | 1,502 | 1,446 | 1,454 | -31 | -2.1% | 40,500 |
| 2006/11/17 | 1,520 | 1,520 | 1,480 | 1,485 | -33 | -2.2% | 27,500 |
| 2006/11/16 | 1,525 | 1,531 | 1,518 | 1,518 | -15 | -1% | 26,500 |
| 2006/11/15 | 1,533 | 1,550 | 1,515 | 1,533 | +2 | +0.1% | 11,900 |
| 2006/11/14 | 1,527 | 1,550 | 1,521 | 1,531 | +2 | +0.1% | 20,300 |
| 2006/11/13 | 1,536 | 1,536 | 1,510 | 1,529 | -6 | -0.4% | 41,300 |
| 2006/11/10 | 1,500 | 1,550 | 1,500 | 1,535 | +29 | +1.9% | 18,300 |
| 2006/11/09 | 1,550 | 1,559 | 1,490 | 1,506 | -45 | -2.9% | 21,800 |
| 2006/11/08 | 1,568 | 1,568 | 1,547 | 1,551 | +6 | +0.4% | 24,700 |
| 2006/11/07 | 1,560 | 1,564 | 1,540 | 1,545 | +1 | +0.1% | 14,800 |
| 2006/11/06 | 1,570 | 1,570 | 1,508 | 1,544 | -28 | -1.8% | 31,900 |
| 2006/11/02 | 1,598 | 1,615 | 1,571 | 1,572 | -9 | -0.6% | 20,700 |
| 2006/11/01 | 1,573 | 1,581 | 1,546 | 1,581 | +29 | +1.9% | 15,500 |
| 2006/10/31 | 1,601 | 1,602 | 1,535 | 1,552 | -49 | -3.1% | 27,200 |
| 2006/10/30 | 1,638 | 1,638 | 1,601 | 1,601 | -45 | -2.7% | 4,300 |
| 2006/10/27 | 1,616 | 1,650 | 1,610 | 1,646 | +31 | +1.9% | 22,800 |
| 2006/10/26 | 1,621 | 1,650 | 1,615 | 1,615 | -5 | -0.3% | 8,700 |
| 2006/10/25 | 1,610 | 1,643 | 1,610 | 1,620 | -50 | -3% | 20,100 |
| 2006/10/24 | 1,650 | 1,672 | 1,620 | 1,670 | +25 | +1.5% | 22,200 |
| 2006/10/23 | 1,577 | 1,655 | 1,577 | 1,645 | +8 | +0.5% | 21,300 |
| 2006/10/20 | 1,673 | 1,673 | 1,630 | 1,637 | -31 | -1.9% | 32,000 |
| 2006/10/19 | 1,628 | 1,668 | 1,600 | 1,668 | +28 | +1.7% | 20,300 |
| 2006/10/18 | 1,615 | 1,660 | 1,599 | 1,640 | +55 | +3.5% | 37,100 |
| 2006/10/17 | 1,555 | 1,590 | 1,551 | 1,585 | +32 | +2.1% | 20,700 |
| 2006/10/16 | 1,550 | 1,553 | 1,541 | 1,553 | +31 | +2% | 13,800 |
| 2006/10/13 | 1,500 | 1,522 | 1,480 | 1,522 | +22 | +1.5% | 19,800 |
| 2006/10/12 | 1,400 | 1,500 | 1,395 | 1,500 | +100 | +7.1% | 51,300 |
| 2006/10/11 | 1,550 | 1,550 | 1,400 | 1,400 | -141 | -9.1% | 59,800 |
| 2006/10/10 | 1,610 | 1,610 | 1,531 | 1,541 | -74 | -4.6% | 35,100 |
| 2006/10/06 | 1,533 | 1,620 | 1,533 | 1,615 | +52 | +3.3% | 42,900 |
| 2006/10/05 | 1,621 | 1,640 | 1,557 | 1,563 | -59 | -3.6% | 112,600 |
| 2006/10/04 | 1,656 | 1,656 | 1,610 | 1,622 | -34 | -2.1% | 103,800 |
| 2006/10/03 | 1,669 | 1,670 | 1,652 | 1,656 | -14 | -0.8% | 54,300 |
| 2006/10/02 | 1,668 | 1,677 | 1,655 | 1,670 | +3 | +0.2% | 37,400 |
| 2006/09/29 | 1,662 | 1,670 | 1,648 | 1,667 | +5 | +0.3% | 52,500 |
| 2006/09/28 | 1,643 | 1,662 | 1,643 | 1,662 | +18 | +1.1% | 43,600 |
| 2006/09/27 | 1,648 | 1,648 | 1,636 | 1,644 | +6 | +0.4% | 29,000 |
| 2006/09/26 | 1,630 | 1,645 | 1,625 | 1,638 | +18 | +1.1% | 35,400 |
| 2006/09/25 | 1,616 | 1,632 | 1,603 | 1,620 | +23 | +1.4% | 44,500 |
| 2006/09/22 | 1,600 | 1,619 | 1,581 | 1,597 | -21 | -1.3% | 56,000 |
| 2006/09/21 | 1,590 | 1,620 | 1,586 | 1,618 | +58 | +3.7% | 63,900 |
| 2006/09/20 | 1,557 | 1,600 | 1,516 | 1,560 | +2 | +0.1% | 64,500 |
| 2006/09/19 | 1,586 | 1,590 | 1,550 | 1,558 | -28 | -1.8% | 39,400 |
| 2006/09/15 | 1,609 | 1,609 | 1,530 | 1,586 | -14 | -0.9% | 42,500 |
4501～
4550
件表示中 / 5937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 | 199,300円 | +9.7% | +8.9% | 2.76% | 10.37倍 | 1.39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 |
| 堺化学 | 243,800円 | +2.3% | +95.7% | 5.54% | 7.75倍 | 0.52倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| ＤＮＣ | 55,300円 | +5.0% | -2.0% | 6.15% | 6.90倍 | 0.46倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| 大日塗 | 123,700円 | +2.9% | -6.3% | 3.96% | 8.19倍 | 0.58倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
| ソフト９９ | 159,800円 | -1.9% | +0.5% | 2.69% | 13.00倍 | 0.62倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
市場注目の銘柄
チャート関連のコラム
