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 |
|---|---|---|---|---|---|---|---|
| 2006/02/09 | 1,800 | 1,875 | 1,715 | 1,835 | +40 | +2.2% | 64,400 |
| 2006/02/08 | 1,780 | 1,800 | 1,760 | 1,795 | +35 | +2% | 88,400 |
| 2006/02/07 | 1,710 | 1,780 | 1,685 | 1,760 | +115 | +7% | 125,400 |
| 2006/02/06 | 1,650 | 1,655 | 1,625 | 1,645 | -10 | -0.6% | 30,000 |
| 2006/02/03 | 1,715 | 1,715 | 1,655 | 1,655 | -45 | -2.6% | 48,600 |
| 2006/02/02 | 1,695 | 1,735 | 1,690 | 1,700 | -20 | -1.2% | 50,800 |
| 2006/02/01 | 1,700 | 1,725 | 1,660 | 1,720 | +45 | +2.7% | 143,200 |
| 2006/01/31 | 1,650 | 1,695 | 1,625 | 1,675 | +75 | +4.7% | 90,800 |
| 2006/01/30 | 1,645 | 1,695 | 1,600 | 1,600 | +5 | +0.3% | 108,800 |
| 2006/01/27 | 1,780 | 1,785 | 1,585 | 1,595 | -85 | -5.1% | 210,200 |
| 2006/01/26 | 1,605 | 1,740 | 1,600 | 1,680 | +65 | +4% | 144,600 |
| 2006/01/25 | 1,640 | 1,665 | 1,610 | 1,615 | -50 | -3% | 42,600 |
| 2006/01/24 | 1,670 | 1,740 | 1,645 | 1,665 | +20 | +1.2% | 75,800 |
| 2006/01/23 | 1,600 | 1,665 | 1,525 | 1,645 | +70 | +4.4% | 55,200 |
| 2006/01/20 | 1,625 | 1,665 | 1,575 | 1,575 | +45 | +2.9% | 66,600 |
| 2006/01/19 | 1,415 | 1,655 | 1,415 | 1,530 | +75 | +5.2% | 41,600 |
| 2006/01/18 | 1,650 | 1,650 | 1,455 | 1,455 | -250 | -14.7% | 91,600 |
| 2006/01/17 | 1,725 | 1,755 | 1,675 | 1,705 | -45 | -2.6% | 105,600 |
| 2006/01/16 | 1,690 | 1,825 | 1,690 | 1,750 | +70 | +4.2% | 117,200 |
| 2006/01/13 | 1,590 | 1,700 | 1,590 | 1,680 | +90 | +5.7% | 61,400 |
| 2006/01/12 | 1,560 | 1,590 | 1,540 | 1,590 | +50 | +3.2% | 58,200 |
| 2006/01/11 | 1,440 | 1,560 | 1,430 | 1,540 | +65 | +4.4% | 61,600 |
| 2006/01/10 | 1,497.5 | 1,500 | 1,375 | 1,475 | -22.5 | -1.5% | 39,800 |
| 2006/01/06 | 1,500 | 1,505 | 1,460 | 1,497.5 | -77.5 | -4.9% | 116,000 |
| 2006/01/05 | 1,455 | 1,575 | 1,420 | 1,575 | +200 | +14.5% | 143,600 |
| 2006/01/04 | 1,400 | 1,420 | 1,352.5 | 1,375 | +25 | +1.9% | 34,200 |
| 2005/12/30 | 1,280 | 1,350 | 1,242.5 | 1,350 | +50 | +3.8% | 63,200 |
| 2005/12/29 | 1,150 | 1,320 | 1,142.5 | 1,300 | +150 | +13% | 143,600 |
| 2005/12/28 | 1,110 | 1,170 | 1,110 | 1,150 | +42.5 | +3.8% | 67,600 |
| 2005/12/27 | 1,097.5 | 1,110 | 1,085 | 1,107.5 | +10 | +0.9% | 66,400 |
| 2005/12/26 | 1,090 | 1,112.5 | 1,090 | 1,097.5 | +17.5 | +1.6% | 53,200 |
| 2005/12/22 | 1,085 | 1,100 | 1,075 | 1,080 | ±0 | ±0% | 94,800 |
| 2005/12/21 | 1,077.5 | 1,097.5 | 1,075 | 1,080 | ±0 | ±0% | 63,000 |
| 2005/12/20 | 1,097.5 | 1,105 | 1,075 | 1,080 | -10 | -0.9% | 66,800 |
| 2005/12/19 | 1,100 | 1,102.5 | 1,080 | 1,090 | -10 | -0.9% | 45,600 |
| 2005/12/16 | 1,097.5 | 1,120 | 1,080 | 1,100 | -35 | -3.1% | 88,400 |
| 2005/12/15 | 1,145 | 1,190 | 1,115 | 1,135 | ±0 | ±0% | 111,800 |
| 2005/12/14 | 1,150 | 1,172.5 | 1,120 | 1,135 | ±0 | ±0% | 99,600 |
| 2005/12/13 | 1,087.5 | 1,152.5 | 1,067.5 | 1,135 | +55 | +5.1% | 202,000 |
| 2005/12/12 | 1,080 | 1,087.5 | 1,060 | 1,080 | +2.5 | +0.2% | 23,800 |
| 2005/12/09 | 1,082.5 | 1,090 | 1,040 | 1,077.5 | -12.5 | -1.1% | 24,800 |
| 2005/12/08 | 1,100 | 1,100 | 1,065 | 1,090 | -32.5 | -2.9% | 11,400 |
| 2005/12/07 | 1,142.5 | 1,150 | 1,095 | 1,122.5 | -20 | -1.8% | 38,000 |
| 2005/12/06 | 1,100 | 1,145 | 1,095 | 1,142.5 | +50 | +4.6% | 92,200 |
| 2005/12/05 | 1,035 | 1,092.5 | 1,035 | 1,092.5 | +65 | +6.3% | 79,400 |
| 2005/12/02 | 1,012.5 | 1,027.5 | 1,000 | 1,027.5 | +25 | +2.5% | 31,800 |
| 2005/12/01 | 1,000 | 1,015 | 1,000 | 1,002.5 | -27.5 | -2.7% | 13,000 |
| 2005/11/30 | 985 | 1,030 | 980 | 1,030 | +50 | +5.1% | 69,000 |
| 2005/11/29 | 975.5 | 997.5 | 975 | 980 | +5 | +0.5% | 18,200 |
| 2005/11/28 | 980 | 1,007.5 | 975 | 975 | -15 | -1.5% | 33,000 |
4701～
4750
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
