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 |
|---|---|---|---|---|---|---|---|
| 2006/09/14 | 1,590 | 1,608 | 1,575 | 1,600 | +32 | +2% | 112,200 |
| 2006/09/13 | 1,518 | 1,569 | 1,502 | 1,568 | +50 | +3.3% | 124,800 |
| 2006/09/12 | 1,480 | 1,529 | 1,471 | 1,518 | +69 | +4.8% | 105,100 |
| 2006/09/11 | 1,450 | 1,475 | 1,441 | 1,449 | +24 | +1.7% | 76,600 |
| 2006/09/08 | 1,434 | 1,440 | 1,420 | 1,425 | -16 | -1.1% | 41,400 |
| 2006/09/07 | 1,440 | 1,483 | 1,420 | 1,441 | -9 | -0.6% | 147,200 |
| 2006/09/06 | 1,470 | 1,475 | 1,435 | 1,450 | -38 | -2.6% | 119,900 |
| 2006/09/05 | 1,456 | 1,488 | 1,427 | 1,488 | +23 | +1.6% | 51,100 |
| 2006/09/04 | 1,402 | 1,465 | 1,401 | 1,465 | -15 | -1% | 119,600 |
| 2006/09/01 | 1,510 | 1,510 | 1,476 | 1,480 | -45 | -3% | 61,700 |
| 2006/08/31 | 1,560 | 1,560 | 1,511 | 1,525 | -8 | -0.5% | 39,500 |
| 2006/08/30 | 1,505 | 1,550 | 1,505 | 1,533 | +8 | +0.5% | 27,700 |
| 2006/08/29 | 1,540 | 1,601 | 1,515 | 1,525 | -25 | -1.6% | 56,900 |
| 2006/08/28 | 1,653 | 1,659 | 1,550 | 1,550 | -73 | -4.5% | 41,200 |
| 2006/08/25 | 1,622 | 1,647 | 1,611 | 1,623 | ±0 | ±0% | 40,900 |
| 2006/08/24 | 1,582 | 1,635 | 1,582 | 1,623 | +11 | +0.7% | 24,500 |
| 2006/08/23 | 1,632 | 1,632 | 1,600 | 1,612 | -18 | -1.1% | 45,800 |
| 2006/08/22 | 1,622 | 1,649 | 1,600 | 1,630 | -6 | -0.4% | 55,300 |
| 2006/08/21 | 1,648 | 1,675 | 1,622 | 1,636 | -117 | -6.7% | 125,400 |
| 2006/08/18 | 1,750 | 1,778 | 1,722 | 1,753 | +27 | +1.6% | 64,100 |
| 2006/08/17 | 1,699 | 1,780 | 1,699 | 1,726 | +35 | +2.1% | 276,300 |
| 2006/08/16 | 1,670 | 1,699 | 1,655 | 1,691 | +83 | +5.2% | 136,000 |
| 2006/08/15 | 1,566 | 1,620 | 1,557 | 1,608 | +43 | +2.7% | 66,400 |
| 2006/08/14 | 1,560 | 1,612 | 1,560 | 1,565 | +21 | +1.4% | 34,400 |
| 2006/08/11 | 1,580 | 1,584 | 1,543 | 1,544 | -19 | -1.2% | 29,800 |
| 2006/08/10 | 1,610 | 1,620 | 1,557 | 1,563 | -31 | -1.9% | 65,600 |
| 2006/08/09 | 1,586 | 1,608 | 1,530 | 1,594 | -14 | -0.9% | 29,300 |
| 2006/08/08 | 1,637 | 1,637 | 1,521 | 1,608 | -27 | -1.7% | 173,100 |
| 2006/08/07 | 1,670 | 1,680 | 1,611 | 1,635 | -65 | -3.8% | 100,100 |
| 2006/08/04 | 1,640 | 1,703 | 1,631 | 1,700 | +80 | +4.9% | 100,600 |
| 2006/08/03 | 1,620 | 1,650 | 1,602 | 1,620 | +12 | +0.7% | 102,000 |
| 2006/08/02 | 1,540 | 1,630 | 1,540 | 1,608 | +58 | +3.7% | 70,200 |
| 2006/08/01 | 1,487 | 1,578 | 1,486 | 1,550 | +71 | +4.8% | 61,200 |
| 2006/07/31 | 1,476 | 1,499 | 1,455 | 1,479 | +59 | +4.2% | 67,500 |
| 2006/07/28 | 1,410 | 1,430 | 1,352 | 1,420 | -30 | -2.1% | 71,500 |
| 2006/07/27 | 1,470 | 1,480 | 1,410 | 1,450 | -26 | -1.8% | 47,100 |
| 2006/07/26 | 1,530 | 1,530 | 1,453 | 1,476 | -69 | -4.5% | 58,600 |
| 2006/07/25 | 1,500 | 1,570 | 1,500 | 1,545 | +80 | +5.5% | 57,200 |
| 2006/07/24 | 1,405 | 1,509 | 1,405 | 1,465 | +61 | +4.3% | 40,200 |
| 2006/07/21 | 1,355 | 1,450 | 1,355 | 1,404 | +29 | +2.1% | 20,200 |
| 2006/07/20 | 1,399 | 1,399 | 1,345 | 1,375 | +55 | +4.2% | 30,200 |
| 2006/07/19 | 1,337 | 1,375 | 1,301 | 1,320 | -33 | -2.4% | 71,200 |
| 2006/07/18 | 1,430 | 1,430 | 1,302 | 1,353 | -97 | -6.7% | 50,600 |
| 2006/07/14 | 1,391 | 1,519 | 1,380 | 1,450 | +40 | +2.8% | 65,900 |
| 2006/07/13 | 1,390 | 1,444 | 1,389 | 1,410 | +60 | +4.4% | 75,300 |
| 2006/07/12 | 1,455 | 1,490 | 1,350 | 1,350 | -135 | -9.1% | 59,500 |
| 2006/07/11 | 1,565 | 1,565 | 1,460 | 1,485 | -81 | -5.2% | 35,600 |
| 2006/07/10 | 1,576 | 1,595 | 1,525 | 1,566 | -39 | -2.4% | 38,700 |
| 2006/07/07 | 1,625 | 1,629 | 1,605 | 1,605 | -25 | -1.5% | 10,000 |
| 2006/07/06 | 1,632 | 1,638 | 1,615 | 1,630 | -20 | -1.2% | 11,800 |
4551～
4600
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
