ＭＣＪ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 1,302 | 1,330 | 1,302 | 1,322 | +1 | +0.1% | 213,000 |
| 2025/05/29 | 1,306 | 1,329 | 1,306 | 1,321 | +14 | +1.1% | 193,900 |
| 2025/05/28 | 1,318 | 1,324 | 1,306 | 1,307 | +2 | +0.2% | 123,500 |
| 2025/05/27 | 1,288 | 1,307 | 1,287 | 1,305 | +22 | +1.7% | 108,700 |
| 2025/05/26 | 1,293 | 1,295 | 1,276 | 1,283 | -9 | -0.7% | 121,800 |
| 2025/05/23 | 1,294 | 1,302 | 1,285 | 1,292 | +9 | +0.7% | 116,300 |
| 2025/05/22 | 1,290 | 1,292 | 1,281 | 1,283 | -19 | -1.5% | 171,400 |
| 2025/05/21 | 1,322 | 1,329 | 1,302 | 1,302 | -20 | -1.5% | 197,900 |
| 2025/05/20 | 1,313 | 1,327 | 1,313 | 1,322 | +13 | +1% | 152,000 |
| 2025/05/19 | 1,303 | 1,313 | 1,297 | 1,309 | ±0 | ±0% | 267,300 |
| 2025/05/16 | 1,308 | 1,311 | 1,292 | 1,309 | +7 | +0.5% | 275,000 |
| 2025/05/15 | 1,300 | 1,308 | 1,269 | 1,302 | -113 | -8% | 718,000 |
| 2025/05/14 | 1,399 | 1,415 | 1,384 | 1,415 | ±0 | ±0% | 210,800 |
| 2025/05/13 | 1,421 | 1,430 | 1,403 | 1,415 | +7 | +0.5% | 138,400 |
| 2025/05/12 | 1,379 | 1,409 | 1,378 | 1,408 | +27 | +2% | 163,900 |
| 2025/05/09 | 1,344 | 1,393 | 1,343 | 1,381 | +47 | +3.5% | 286,700 |
| 2025/05/08 | 1,319 | 1,342 | 1,317 | 1,334 | +2 | +0.2% | 130,100 |
| 2025/05/07 | 1,328 | 1,344 | 1,319 | 1,332 | +4 | +0.3% | 249,000 |
| 2025/05/02 | 1,325 | 1,331 | 1,312 | 1,328 | -4 | -0.3% | 202,400 |
| 2025/05/01 | 1,339 | 1,339 | 1,327 | 1,332 | -7 | -0.5% | 97,600 |
| 2025/04/30 | 1,333 | 1,340 | 1,321 | 1,339 | +14 | +1.1% | 190,800 |
| 2025/04/28 | 1,316 | 1,334 | 1,316 | 1,325 | +15 | +1.1% | 93,900 |
| 2025/04/25 | 1,290 | 1,313 | 1,290 | 1,310 | +23 | +1.8% | 102,100 |
| 2025/04/24 | 1,285 | 1,306 | 1,282 | 1,287 | +2 | +0.2% | 122,300 |
| 2025/04/23 | 1,285 | 1,296 | 1,284 | 1,285 | +27 | +2.1% | 105,400 |
| 2025/04/22 | 1,261 | 1,267 | 1,250 | 1,258 | -9 | -0.7% | 133,200 |
| 2025/04/21 | 1,272 | 1,275 | 1,261 | 1,267 | -7 | -0.5% | 110,500 |
| 2025/04/18 | 1,258 | 1,275 | 1,256 | 1,274 | +22 | +1.8% | 133,200 |
| 2025/04/17 | 1,246 | 1,252 | 1,240 | 1,252 | -2 | -0.2% | 159,500 |
| 2025/04/16 | 1,245 | 1,261 | 1,245 | 1,254 | ±0 | ±0% | 140,400 |
| 2025/04/15 | 1,245 | 1,265 | 1,245 | 1,254 | +9 | +0.7% | 91,300 |
| 2025/04/14 | 1,255 | 1,263 | 1,245 | 1,245 | +5 | +0.4% | 104,300 |
| 2025/04/11 | 1,200 | 1,246 | 1,173 | 1,240 | +10 | +0.8% | 357,200 |
| 2025/04/10 | 1,241 | 1,262 | 1,223 | 1,230 | +61 | +5.2% | 376,600 |
| 2025/04/09 | 1,194 | 1,199 | 1,151 | 1,169 | -46 | -3.8% | 247,800 |
| 2025/04/08 | 1,191 | 1,225 | 1,191 | 1,215 | +54 | +4.7% | 352,800 |
| 2025/04/07 | 1,170 | 1,198 | 1,143 | 1,161 | -99 | -7.9% | 782,900 |
| 2025/04/04 | 1,300 | 1,307 | 1,247 | 1,260 | -52 | -4% | 307,000 |
| 2025/04/03 | 1,297 | 1,319 | 1,291 | 1,312 | -27 | -2% | 284,900 |
| 2025/04/02 | 1,350 | 1,350 | 1,333 | 1,339 | -20 | -1.5% | 139,900 |
| 2025/04/01 | 1,377 | 1,388 | 1,359 | 1,359 | -1 | -0.1% | 181,700 |
| 2025/03/31 | 1,368 | 1,373 | 1,340 | 1,360 | -11 | -0.8% | 256,300 |
| 2025/03/28 | 1,369 | 1,388 | 1,365 | 1,371 | -37 | -2.6% | 370,900 |
| 2025/03/27 | 1,395 | 1,410 | 1,380 | 1,408 | +10 | +0.7% | 850,000 |
| 2025/03/26 | 1,393 | 1,407 | 1,388 | 1,398 | +7 | +0.5% | 532,200 |
| 2025/03/25 | 1,368 | 1,392 | 1,366 | 1,391 | +15 | +1.1% | 280,100 |
| 2025/03/24 | 1,373 | 1,387 | 1,366 | 1,376 | -3 | -0.2% | 381,000 |
| 2025/03/21 | 1,356 | 1,389 | 1,356 | 1,379 | +13 | +1% | 720,500 |
| 2025/03/19 | 1,350 | 1,374 | 1,339 | 1,366 | +14 | +1% | 504,000 |
| 2025/03/18 | 1,331 | 1,356 | 1,329 | 1,352 | +24 | +1.8% | 340,600 |
1～
50
件表示中 / 5142件
類似銘柄と比較する
現在ご覧いただいている「ＭＣＪ」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＣＪ | 132,200円 | +0.8% | -13.1% | 3.33% | 10.72倍 | 1.44倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
| 三井ハイテ | 72,700円 | +7.0% | -26.2% | 2.48% | 14.76倍 | 1.21倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
| サン電子 | 586,000円 | - | - | - | - | 2.74倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| 山洋電 | 1,017,000円 | +9.5% | +49.3% | 2.06% | 14.15倍 | 1.06倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| ホシデン | 218,000円 | +64.0% | -18.8% | 2.29% | 13.21倍 | 0.79倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
市場注目の銘柄
チャート関連のコラム
