メイテックグループホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/11/18 | 1,772 | 1,782 | 1,758 | 1,781 | +50 | +2.9% | 172,000 |
| 2010/11/17 | 1,748 | 1,781 | 1,720 | 1,731 | -20 | -1.1% | 207,500 |
| 2010/11/16 | 1,787 | 1,790 | 1,750 | 1,751 | +3 | +0.2% | 199,400 |
| 2010/11/15 | 1,673 | 1,758 | 1,655 | 1,748 | +77 | +4.6% | 231,500 |
| 2010/11/12 | 1,671 | 1,715 | 1,662 | 1,671 | -27 | -1.6% | 144,700 |
| 2010/11/11 | 1,708 | 1,726 | 1,678 | 1,698 | -26 | -1.5% | 103,400 |
| 2010/11/10 | 1,699 | 1,750 | 1,699 | 1,724 | +39 | +2.3% | 114,400 |
| 2010/11/09 | 1,694 | 1,714 | 1,683 | 1,685 | -6 | -0.4% | 52,000 |
| 2010/11/08 | 1,674 | 1,709 | 1,656 | 1,691 | +33 | +2% | 68,100 |
| 2010/11/05 | 1,634 | 1,686 | 1,634 | 1,658 | +50 | +3.1% | 89,700 |
| 2010/11/04 | 1,603 | 1,637 | 1,591 | 1,608 | +26 | +1.6% | 74,300 |
| 2010/11/02 | 1,600 | 1,600 | 1,566 | 1,582 | -22 | -1.4% | 68,400 |
| 2010/11/01 | 1,607 | 1,614 | 1,571 | 1,604 | -2 | -0.1% | 90,800 |
| 2010/10/29 | 1,608 | 1,616 | 1,593 | 1,606 | +5 | +0.3% | 138,400 |
| 2010/10/28 | 1,600 | 1,614 | 1,593 | 1,601 | +2 | +0.1% | 91,400 |
| 2010/10/27 | 1,573 | 1,614 | 1,568 | 1,599 | +42 | +2.7% | 116,800 |
| 2010/10/26 | 1,570 | 1,579 | 1,551 | 1,557 | -8 | -0.5% | 82,200 |
| 2010/10/25 | 1,603 | 1,603 | 1,558 | 1,565 | -28 | -1.8% | 75,800 |
| 2010/10/22 | 1,587 | 1,605 | 1,583 | 1,593 | +7 | +0.4% | 69,300 |
| 2010/10/21 | 1,600 | 1,607 | 1,572 | 1,586 | +6 | +0.4% | 117,500 |
| 2010/10/20 | 1,596 | 1,602 | 1,542 | 1,580 | -17 | -1.1% | 81,200 |
| 2010/10/19 | 1,600 | 1,618 | 1,593 | 1,597 | -1 | -0.1% | 86,900 |
| 2010/10/18 | 1,590 | 1,620 | 1,590 | 1,598 | +12 | +0.8% | 73,300 |
| 2010/10/15 | 1,601 | 1,604 | 1,566 | 1,586 | -5 | -0.3% | 72,100 |
| 2010/10/14 | 1,579 | 1,619 | 1,562 | 1,591 | +35 | +2.2% | 87,100 |
| 2010/10/13 | 1,539 | 1,581 | 1,539 | 1,556 | +32 | +2.1% | 88,500 |
| 2010/10/12 | 1,589 | 1,594 | 1,514 | 1,524 | -49 | -3.1% | 99,500 |
| 2010/10/08 | 1,568 | 1,637 | 1,568 | 1,573 | +11 | +0.7% | 175,300 |
| 2010/10/07 | 1,555 | 1,597 | 1,542 | 1,562 | +12 | +0.8% | 138,600 |
| 2010/10/06 | 1,559 | 1,570 | 1,542 | 1,550 | -6 | -0.4% | 139,600 |
| 2010/10/05 | 1,566 | 1,567 | 1,509 | 1,556 | -26 | -1.6% | 205,100 |
| 2010/10/04 | 1,572 | 1,619 | 1,557 | 1,582 | +23 | +1.5% | 167,500 |
| 2010/10/01 | 1,558 | 1,581 | 1,534 | 1,559 | +8 | +0.5% | 90,200 |
| 2010/09/30 | 1,598 | 1,614 | 1,551 | 1,551 | -36 | -2.3% | 68,900 |
| 2010/09/29 | 1,581 | 1,627 | 1,581 | 1,587 | +34 | +2.2% | 202,000 |
| 2010/09/28 | 1,510 | 1,559 | 1,506 | 1,553 | +33 | +2.2% | 124,400 |
| 2010/09/27 | 1,475 | 1,525 | 1,470 | 1,520 | +45 | +3.1% | 98,200 |
| 2010/09/24 | 1,496 | 1,502 | 1,475 | 1,475 | -32 | -2.1% | 129,900 |
| 2010/09/22 | 1,516 | 1,525 | 1,507 | 1,507 | -8 | -0.5% | 88,500 |
| 2010/09/21 | 1,530 | 1,536 | 1,510 | 1,515 | -15 | -1% | 73,000 |
| 2010/09/17 | 1,507 | 1,544 | 1,507 | 1,530 | +47 | +3.2% | 87,400 |
| 2010/09/16 | 1,518 | 1,519 | 1,478 | 1,483 | -35 | -2.3% | 93,900 |
| 2010/09/15 | 1,479 | 1,534 | 1,473 | 1,518 | +40 | +2.7% | 140,000 |
| 2010/09/14 | 1,473 | 1,482 | 1,466 | 1,478 | +20 | +1.4% | 137,900 |
| 2010/09/13 | 1,428 | 1,464 | 1,422 | 1,458 | +41 | +2.9% | 130,700 |
| 2010/09/10 | 1,429 | 1,429 | 1,404 | 1,417 | +4 | +0.3% | 146,300 |
| 2010/09/09 | 1,385 | 1,425 | 1,385 | 1,413 | +29 | +2.1% | 76,100 |
| 2010/09/08 | 1,402 | 1,404 | 1,373 | 1,384 | -27 | -1.9% | 73,200 |
| 2010/09/07 | 1,437 | 1,439 | 1,403 | 1,411 | -26 | -1.8% | 75,700 |
| 2010/09/06 | 1,426 | 1,447 | 1,412 | 1,437 | +8 | +0.6% | 80,700 |
3301～
3350
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「メイテックＧＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| メイテックＧＨＤ | 317,300円 | +4.5% | -0.4% | 5.92% | 20.25倍 | 5.14倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
| リログループ | 165,900円 | +5.6% | - | 2.53% | 7.68倍 | 6.57倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
| 共立メンテ | 322,000円 | +10.7% | -10.0% | 0.99% | 20.10倍 | 2.90倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
| ＪＥＳＨＤ | 275,200円 | - | - | - | - | 14.82倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
| Ｊマテリアル | 222,200円 | +2.9% | +21.5% | 0.99% | 32.61倍 | 4.79倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
市場注目の銘柄
チャート関連のコラム
