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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 2,000 | 2,015 | 1,957 | 1,970 | -90 | -4.4% | 155,900 |
| 2006/04/21 | 2,060 | 2,080 | 2,030 | 2,060 | -15 | -0.7% | 79,100 |
| 2006/04/20 | 2,150 | 2,155 | 2,055 | 2,075 | -70 | -3.3% | 53,800 |
| 2006/04/19 | 2,170 | 2,190 | 2,125 | 2,145 | -5 | -0.2% | 80,900 |
| 2006/04/18 | 2,130 | 2,170 | 2,130 | 2,150 | -20 | -0.9% | 78,700 |
| 2006/04/17 | 2,190 | 2,195 | 2,120 | 2,170 | +10 | +0.5% | 191,400 |
| 2006/04/14 | 2,150 | 2,230 | 2,130 | 2,160 | +60 | +2.9% | 262,400 |
| 2006/04/13 | 1,975 | 2,130 | 1,975 | 2,100 | +130 | +6.6% | 123,400 |
| 2006/04/12 | 2,015 | 2,050 | 1,950 | 1,970 | -105 | -5.1% | 170,000 |
| 2006/04/11 | 2,100 | 2,150 | 2,045 | 2,075 | -25 | -1.2% | 125,800 |
| 2006/04/10 | 2,040 | 2,195 | 2,015 | 2,100 | +100 | +5% | 232,900 |
| 2006/04/07 | 1,854 | 2,015 | 1,838 | 2,000 | +160 | +8.7% | 242,200 |
| 2006/04/06 | 1,857 | 1,860 | 1,756 | 1,840 | +13 | +0.7% | 86,700 |
| 2006/04/05 | 1,800 | 1,865 | 1,795 | 1,827 | +27 | +1.5% | 200,800 |
| 2006/04/04 | 1,750 | 1,849 | 1,741 | 1,800 | +64 | +3.7% | 189,100 |
| 2006/04/03 | 1,740 | 1,760 | 1,720 | 1,736 | -4 | -0.2% | 224,600 |
| 2006/03/31 | 1,618 | 1,780 | 1,617 | 1,740 | +122 | +7.5% | 187,600 |
| 2006/03/30 | 1,618 | 1,640 | 1,605 | 1,618 | +18 | +1.1% | 82,400 |
| 2006/03/29 | 1,581 | 1,623 | 1,570 | 1,600 | +27 | +1.7% | 101,300 |
| 2006/03/28 | 1,547 | 1,640 | 1,517 | 1,573 | -7 | -0.4% | 70,100 |
| 2006/03/27 | 1,550 | 1,595 | 1,550 | 1,580 | +45 | +2.9% | 104,800 |
| 2006/03/24 | 1,505 | 1,545 | 1,500 | 1,535 | +35 | +2.3% | 65,000 |
| 2006/03/23 | 1,530 | 1,540 | 1,480 | 1,500 | -10 | -0.7% | 130,600 |
| 2006/03/22 | 1,535 | 1,535 | 1,505 | 1,510 | -35 | -2.3% | 180,600 |
| 2006/03/20 | 1,575 | 1,580 | 1,545 | 1,545 | -55 | -3.4% | 288,000 |
| 2006/03/17 | 1,640 | 1,640 | 1,555 | 1,600 | -5 | -0.3% | 200,600 |
| 2006/03/16 | 1,670 | 1,685 | 1,540 | 1,605 | +10 | +0.6% | 108,000 |
| 2006/03/15 | 1,705 | 1,705 | 1,585 | 1,595 | -40 | -2.4% | 48,000 |
| 2006/03/14 | 1,670 | 1,765 | 1,625 | 1,635 | +15 | +0.9% | 197,200 |
| 2006/03/13 | 1,575 | 1,620 | 1,505 | 1,620 | +200 | +14.1% | 227,400 |
| 2006/03/10 | 1,387.5 | 1,467.5 | 1,387.5 | 1,420 | +35 | +2.5% | 205,600 |
| 2006/03/09 | 1,390 | 1,437.5 | 1,377.5 | 1,385 | -25 | -1.8% | 146,000 |
| 2006/03/08 | 1,470 | 1,487.5 | 1,405 | 1,410 | -40 | -2.8% | 75,800 |
| 2006/03/07 | 1,505 | 1,525 | 1,450 | 1,450 | -85 | -5.5% | 40,000 |
| 2006/03/06 | 1,600 | 1,610 | 1,485 | 1,535 | -55 | -3.5% | 50,400 |
| 2006/03/03 | 1,575 | 1,650 | 1,575 | 1,590 | -60 | -3.6% | 13,200 |
| 2006/03/02 | 1,620 | 1,670 | 1,600 | 1,650 | +50 | +3.1% | 47,400 |
| 2006/03/01 | 1,610 | 1,625 | 1,550 | 1,600 | -25 | -1.5% | 16,400 |
| 2006/02/28 | 1,530 | 1,625 | 1,525 | 1,625 | +75 | +4.8% | 31,800 |
| 2006/02/27 | 1,575 | 1,625 | 1,550 | 1,550 | -30 | -1.9% | 39,600 |
| 2006/02/24 | 1,450 | 1,625 | 1,450 | 1,580 | +100 | +6.8% | 38,400 |
| 2006/02/23 | 1,300 | 1,480 | 1,300 | 1,480 | +185 | +14.3% | 85,800 |
| 2006/02/22 | 1,295 | 1,295 | 1,242.5 | 1,295 | -5 | -0.4% | 45,800 |
| 2006/02/21 | 1,265 | 1,320 | 1,230 | 1,300 | -10 | -0.8% | 80,000 |
| 2006/02/20 | 1,335 | 1,355 | 1,275 | 1,310 | -52.5 | -3.9% | 54,800 |
| 2006/02/17 | 1,340 | 1,425 | 1,337.5 | 1,362.5 | +25 | +1.9% | 76,000 |
| 2006/02/16 | 1,442.5 | 1,442.5 | 1,330 | 1,337.5 | -85 | -6% | 74,400 |
| 2006/02/15 | 1,595 | 1,625 | 1,420 | 1,422.5 | -97.5 | -6.4% | 105,400 |
| 2006/02/14 | 1,575 | 1,580 | 1,407.5 | 1,520 | -130 | -7.9% | 194,000 |
| 2006/02/13 | 1,740 | 1,740 | 1,650 | 1,650 | -135 | -7.6% | 33,200 |
4551～
4600
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
