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 |
|---|---|---|---|---|---|---|---|
| 2023/01/06 | 917 | 936 | 916 | 930 | +7 | +0.8% | 103,400 |
| 2023/01/05 | 925 | 927 | 917 | 923 | -6 | -0.6% | 51,600 |
| 2023/01/04 | 945 | 945 | 925 | 929 | -17 | -1.8% | 82,100 |
| 2022/12/30 | 959 | 960 | 945 | 946 | +1 | +0.1% | 98,100 |
| 2022/12/29 | 922 | 945 | 922 | 945 | +18 | +1.9% | 72,900 |
| 2022/12/28 | 930 | 930 | 915 | 927 | -15 | -1.6% | 121,000 |
| 2022/12/27 | 963 | 963 | 937 | 942 | -6 | -0.6% | 76,400 |
| 2022/12/26 | 938 | 983 | 935 | 948 | +24 | +2.6% | 155,000 |
| 2022/12/23 | 911 | 928 | 905 | 924 | +8 | +0.9% | 85,100 |
| 2022/12/22 | 927 | 934 | 914 | 916 | -14 | -1.5% | 125,600 |
| 2022/12/21 | 930 | 940 | 924 | 930 | +1 | +0.1% | 110,900 |
| 2022/12/20 | 944 | 945 | 916 | 929 | -20 | -2.1% | 160,600 |
| 2022/12/19 | 950 | 950 | 940 | 949 | -13 | -1.4% | 73,800 |
| 2022/12/16 | 945 | 962 | 940 | 962 | +9 | +0.9% | 157,700 |
| 2022/12/15 | 973 | 973 | 949 | 953 | -20 | -2.1% | 120,200 |
| 2022/12/14 | 965 | 977 | 965 | 973 | +4 | +0.4% | 62,200 |
| 2022/12/13 | 961 | 969 | 959 | 969 | +16 | +1.7% | 74,300 |
| 2022/12/12 | 968 | 968 | 948 | 953 | -21 | -2.2% | 140,200 |
| 2022/12/09 | 964 | 981 | 963 | 974 | +9 | +0.9% | 119,400 |
| 2022/12/08 | 974 | 974 | 961 | 965 | -9 | -0.9% | 126,000 |
| 2022/12/07 | 983 | 993 | 968 | 974 | -9 | -0.9% | 175,000 |
| 2022/12/06 | 972 | 983 | 970 | 983 | +22 | +2.3% | 173,200 |
| 2022/12/05 | 963 | 972 | 959 | 961 | -2 | -0.2% | 95,500 |
| 2022/12/02 | 970 | 976 | 959 | 963 | -1 | -0.1% | 122,400 |
| 2022/12/01 | 961 | 970 | 961 | 964 | +5 | +0.5% | 77,800 |
| 2022/11/30 | 971 | 974 | 955 | 959 | -19 | -1.9% | 194,800 |
| 2022/11/29 | 978 | 978 | 972 | 978 | -9 | -0.9% | 71,300 |
| 2022/11/28 | 1,004 | 1,004 | 987 | 987 | -15 | -1.5% | 95,600 |
| 2022/11/25 | 1,005 | 1,007 | 992 | 1,002 | -3 | -0.3% | 136,600 |
| 2022/11/24 | 1,005 | 1,017 | 1,004 | 1,005 | +2 | +0.2% | 99,900 |
| 2022/11/22 | 993 | 1,013 | 989 | 1,003 | +6 | +0.6% | 170,800 |
| 2022/11/21 | 1,009 | 1,021 | 993 | 997 | -18 | -1.8% | 288,300 |
| 2022/11/18 | 1,016 | 1,026 | 1,009 | 1,015 | +10 | +1% | 89,400 |
| 2022/11/17 | 1,030 | 1,030 | 1,004 | 1,005 | -29 | -2.8% | 99,300 |
| 2022/11/16 | 1,043 | 1,043 | 1,026 | 1,034 | -10 | -1% | 120,000 |
| 2022/11/15 | 1,025 | 1,052 | 1,019 | 1,044 | +22 | +2.2% | 161,600 |
| 2022/11/14 | 1,035 | 1,038 | 1,018 | 1,022 | -6 | -0.6% | 149,700 |
| 2022/11/11 | 1,050 | 1,050 | 1,016 | 1,028 | +6 | +0.6% | 312,300 |
| 2022/11/10 | 1,024 | 1,052 | 1,022 | 1,022 | -17 | -1.6% | 209,800 |
| 2022/11/09 | 1,037 | 1,060 | 1,036 | 1,039 | +13 | +1.3% | 316,800 |
| 2022/11/08 | 991 | 1,049 | 975 | 1,026 | +44 | +4.5% | 498,100 |
| 2022/11/07 | 919 | 1,022 | 912 | 982 | +75 | +8.3% | 890,700 |
| 2022/11/04 | 904 | 907 | 896 | 907 | -7 | -0.8% | 147,900 |
| 2022/11/02 | 913 | 921 | 905 | 914 | -6 | -0.7% | 238,000 |
| 2022/11/01 | 940 | 940 | 915 | 920 | -20 | -2.1% | 148,400 |
| 2022/10/31 | 920 | 940 | 917 | 940 | +24 | +2.6% | 157,000 |
| 2022/10/28 | 909 | 925 | 901 | 916 | +13 | +1.4% | 228,300 |
| 2022/10/27 | 911 | 917 | 903 | 903 | -15 | -1.6% | 182,600 |
| 2022/10/26 | 908 | 929 | 907 | 918 | +10 | +1.1% | 180,500 |
| 2022/10/25 | 872 | 908 | 870 | 908 | +28 | +3.2% | 190,500 |
551～
600
件表示中 / 5106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 | 116,100円 | +4.9% | +5.3% | 3.45% | 8.95倍 | 1.33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 |
| メイコー | 469,500円 | +9.8% | +22.7% | 1.70% | 8.20倍 | 1.24倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| 東芝テック | 210,300円 | +4.4% | +36.3% | 2.14% | 4.64倍 | 1.06倍 |
|
ＰＯＳなど流通システムで国内シェア５割。海外主体の複合機は２４年にリコーと生産・開発統合 |
| ＰＨＣＨＤ | 88,000円 | +1.7% | - | 4.77% | 10.78倍 | 0.87倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| 日東工 | 268,600円 | +10.8% | -4.5% | 4.91% | 10.19倍 | 0.93倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
市場注目の銘柄
チャート関連のコラム
