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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 1,400 | 1,436 | 1,400 | 1,429 | +25 | +1.8% | 74,900 |
| 2010/09/02 | 1,401 | 1,418 | 1,362 | 1,404 | +11 | +0.8% | 125,300 |
| 2010/09/01 | 1,381 | 1,407 | 1,370 | 1,393 | +10 | +0.7% | 94,300 |
| 2010/08/31 | 1,410 | 1,418 | 1,378 | 1,383 | -45 | -3.2% | 141,300 |
| 2010/08/30 | 1,434 | 1,468 | 1,423 | 1,428 | +15 | +1.1% | 125,900 |
| 2010/08/27 | 1,371 | 1,429 | 1,364 | 1,413 | +25 | +1.8% | 232,900 |
| 2010/08/26 | 1,440 | 1,441 | 1,380 | 1,388 | -57 | -3.9% | 265,900 |
| 2010/08/25 | 1,453 | 1,491 | 1,435 | 1,445 | -7 | -0.5% | 174,000 |
| 2010/08/24 | 1,445 | 1,461 | 1,431 | 1,452 | -6 | -0.4% | 140,800 |
| 2010/08/23 | 1,457 | 1,462 | 1,437 | 1,458 | -8 | -0.5% | 138,900 |
| 2010/08/20 | 1,483 | 1,488 | 1,455 | 1,466 | -34 | -2.3% | 160,300 |
| 2010/08/19 | 1,455 | 1,507 | 1,453 | 1,500 | +45 | +3.1% | 162,900 |
| 2010/08/18 | 1,462 | 1,472 | 1,443 | 1,455 | +15 | +1% | 146,100 |
| 2010/08/17 | 1,445 | 1,446 | 1,430 | 1,440 | -17 | -1.2% | 122,900 |
| 2010/08/16 | 1,430 | 1,475 | 1,430 | 1,457 | +4 | +0.3% | 177,700 |
| 2010/08/13 | 1,426 | 1,460 | 1,416 | 1,453 | +9 | +0.6% | 161,700 |
| 2010/08/12 | 1,435 | 1,476 | 1,430 | 1,444 | -14 | -1% | 197,400 |
| 2010/08/11 | 1,469 | 1,474 | 1,445 | 1,458 | -43 | -2.9% | 179,800 |
| 2010/08/10 | 1,504 | 1,509 | 1,477 | 1,501 | -4 | -0.3% | 191,000 |
| 2010/08/09 | 1,555 | 1,558 | 1,490 | 1,505 | -52 | -3.3% | 221,600 |
| 2010/08/06 | 1,498 | 1,571 | 1,495 | 1,557 | +62 | +4.1% | 328,100 |
| 2010/08/05 | 1,483 | 1,505 | 1,479 | 1,495 | +22 | +1.5% | 119,300 |
| 2010/08/04 | 1,510 | 1,514 | 1,466 | 1,473 | -37 | -2.5% | 176,200 |
| 2010/08/03 | 1,501 | 1,525 | 1,489 | 1,510 | +37 | +2.5% | 200,600 |
| 2010/08/02 | 1,455 | 1,484 | 1,443 | 1,473 | +17 | +1.2% | 250,500 |
| 2010/07/30 | 1,436 | 1,460 | 1,418 | 1,456 | +20 | +1.4% | 186,100 |
| 2010/07/29 | 1,436 | 1,448 | 1,427 | 1,436 | -14 | -1% | 154,700 |
| 2010/07/28 | 1,453 | 1,461 | 1,435 | 1,450 | +15 | +1% | 76,100 |
| 2010/07/27 | 1,442 | 1,447 | 1,424 | 1,435 | -8 | -0.6% | 67,800 |
| 2010/07/26 | 1,446 | 1,471 | 1,439 | 1,443 | +17 | +1.2% | 112,000 |
| 2010/07/23 | 1,415 | 1,444 | 1,408 | 1,426 | +6 | +0.4% | 170,600 |
| 2010/07/22 | 1,439 | 1,450 | 1,413 | 1,420 | -32 | -2.2% | 142,100 |
| 2010/07/21 | 1,463 | 1,468 | 1,442 | 1,452 | -4 | -0.3% | 99,300 |
| 2010/07/20 | 1,448 | 1,478 | 1,443 | 1,456 | -22 | -1.5% | 134,500 |
| 2010/07/16 | 1,503 | 1,503 | 1,462 | 1,478 | -42 | -2.8% | 134,200 |
| 2010/07/15 | 1,497 | 1,527 | 1,442 | 1,520 | -40 | -2.6% | 341,200 |
| 2010/07/14 | 1,559 | 1,577 | 1,540 | 1,560 | +27 | +1.8% | 95,300 |
| 2010/07/13 | 1,557 | 1,563 | 1,522 | 1,533 | -8 | -0.5% | 163,700 |
| 2010/07/12 | 1,550 | 1,577 | 1,539 | 1,541 | -22 | -1.4% | 70,300 |
| 2010/07/09 | 1,565 | 1,575 | 1,539 | 1,563 | +10 | +0.6% | 142,900 |
| 2010/07/08 | 1,551 | 1,607 | 1,545 | 1,553 | +29 | +1.9% | 259,200 |
| 2010/07/07 | 1,549 | 1,558 | 1,500 | 1,524 | -40 | -2.6% | 164,300 |
| 2010/07/06 | 1,524 | 1,565 | 1,507 | 1,564 | +12 | +0.8% | 181,900 |
| 2010/07/05 | 1,523 | 1,562 | 1,512 | 1,552 | -11 | -0.7% | 167,800 |
| 2010/07/02 | 1,553 | 1,576 | 1,540 | 1,563 | -12 | -0.8% | 153,900 |
| 2010/07/01 | 1,580 | 1,586 | 1,551 | 1,575 | -35 | -2.2% | 90,400 |
| 2010/06/30 | 1,594 | 1,615 | 1,590 | 1,610 | -24 | -1.5% | 135,700 |
| 2010/06/29 | 1,656 | 1,664 | 1,625 | 1,634 | -32 | -1.9% | 126,100 |
| 2010/06/28 | 1,673 | 1,695 | 1,657 | 1,666 | -8 | -0.5% | 151,100 |
| 2010/06/25 | 1,702 | 1,703 | 1,660 | 1,674 | -63 | -3.6% | 134,700 |
3351～
3400
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 | 317,200円 | +4.5% | -0.4% | 5.93% | 20.24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 | 166,300円 | +5.6% | - | 2.53% | 7.70倍 | 6.58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 | 322,700円 | +10.7% | -10.0% | 0.99% | 20.14倍 | 2.91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 | 275,000円 | - | - | - | - | 14.81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 | 222,400円 | +2.9% | +21.5% | 0.99% | 32.64倍 | 4.80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
