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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,286 | 1,286 | 1,237 | 1,255 | -26 | -2% | 281,000 |
| 2021/10/29 | 1,275 | 1,289 | 1,265 | 1,281 | +3 | +0.2% | 196,000 |
| 2021/10/28 | 1,260 | 1,280 | 1,255 | 1,278 | +20 | +1.6% | 233,900 |
| 2021/10/27 | 1,249 | 1,261 | 1,247 | 1,258 | +6 | +0.5% | 144,000 |
| 2021/10/26 | 1,258 | 1,279 | 1,247 | 1,252 | ±0 | ±0% | 166,700 |
| 2021/10/25 | 1,235 | 1,254 | 1,233 | 1,252 | +1 | +0.1% | 82,400 |
| 2021/10/22 | 1,232 | 1,257 | 1,232 | 1,251 | +20 | +1.6% | 137,900 |
| 2021/10/21 | 1,219 | 1,237 | 1,210 | 1,231 | +12 | +1% | 115,500 |
| 2021/10/20 | 1,255 | 1,267 | 1,219 | 1,219 | -34 | -2.7% | 196,700 |
| 2021/10/19 | 1,248 | 1,253 | 1,240 | 1,253 | -2 | -0.2% | 115,300 |
| 2021/10/18 | 1,258 | 1,260 | 1,245 | 1,255 | -3 | -0.2% | 79,900 |
| 2021/10/15 | 1,232 | 1,260 | 1,219 | 1,258 | +32 | +2.6% | 147,900 |
| 2021/10/14 | 1,257 | 1,264 | 1,223 | 1,226 | -15 | -1.2% | 125,000 |
| 2021/10/13 | 1,256 | 1,266 | 1,240 | 1,241 | -29 | -2.3% | 143,400 |
| 2021/10/12 | 1,269 | 1,275 | 1,253 | 1,270 | +10 | +0.8% | 148,700 |
| 2021/10/11 | 1,250 | 1,260 | 1,236 | 1,260 | +16 | +1.3% | 105,700 |
| 2021/10/08 | 1,230 | 1,249 | 1,230 | 1,244 | +31 | +2.6% | 169,300 |
| 2021/10/07 | 1,195 | 1,225 | 1,195 | 1,213 | +24 | +2% | 184,800 |
| 2021/10/06 | 1,194 | 1,219 | 1,167 | 1,189 | +11 | +0.9% | 180,300 |
| 2021/10/05 | 1,163 | 1,193 | 1,153 | 1,178 | ±0 | ±0% | 196,600 |
| 2021/10/04 | 1,199 | 1,207 | 1,174 | 1,178 | -1 | -0.1% | 229,000 |
| 2021/10/01 | 1,200 | 1,202 | 1,172 | 1,179 | -24 | -2% | 173,500 |
| 2021/09/30 | 1,235 | 1,237 | 1,197 | 1,203 | -21 | -1.7% | 149,800 |
| 2021/09/29 | 1,235 | 1,237 | 1,214 | 1,224 | -21 | -1.7% | 157,900 |
| 2021/09/28 | 1,250 | 1,265 | 1,235 | 1,245 | -4 | -0.3% | 151,500 |
| 2021/09/27 | 1,280 | 1,292 | 1,245 | 1,249 | -29 | -2.3% | 214,800 |
| 2021/09/24 | 1,290 | 1,294 | 1,272 | 1,278 | +13 | +1% | 194,400 |
| 2021/09/22 | 1,301 | 1,307 | 1,264 | 1,265 | -37 | -2.8% | 244,400 |
| 2021/09/21 | 1,299 | 1,310 | 1,291 | 1,302 | -20 | -1.5% | 139,200 |
| 2021/09/17 | 1,323 | 1,337 | 1,315 | 1,322 | -5 | -0.4% | 172,900 |
| 2021/09/16 | 1,330 | 1,330 | 1,306 | 1,327 | -2 | -0.2% | 134,200 |
| 2021/09/15 | 1,337 | 1,345 | 1,322 | 1,329 | -12 | -0.9% | 128,800 |
| 2021/09/14 | 1,329 | 1,343 | 1,324 | 1,341 | +11 | +0.8% | 124,000 |
| 2021/09/13 | 1,322 | 1,333 | 1,315 | 1,330 | +8 | +0.6% | 107,000 |
| 2021/09/10 | 1,299 | 1,322 | 1,297 | 1,322 | +15 | +1.1% | 140,300 |
| 2021/09/09 | 1,290 | 1,325 | 1,290 | 1,307 | +18 | +1.4% | 252,000 |
| 2021/09/08 | 1,296 | 1,302 | 1,281 | 1,289 | -16 | -1.2% | 137,200 |
| 2021/09/07 | 1,300 | 1,315 | 1,290 | 1,305 | +5 | +0.4% | 276,100 |
| 2021/09/06 | 1,300 | 1,301 | 1,282 | 1,300 | +12 | +0.9% | 157,300 |
| 2021/09/03 | 1,292 | 1,300 | 1,283 | 1,288 | -1 | -0.1% | 215,800 |
| 2021/09/02 | 1,275 | 1,293 | 1,273 | 1,289 | +27 | +2.1% | 284,800 |
| 2021/09/01 | 1,228 | 1,272 | 1,225 | 1,262 | +35 | +2.9% | 290,200 |
| 2021/08/31 | 1,213 | 1,234 | 1,211 | 1,227 | +15 | +1.2% | 191,100 |
| 2021/08/30 | 1,205 | 1,212 | 1,194 | 1,212 | +24 | +2% | 150,500 |
| 2021/08/27 | 1,185 | 1,192 | 1,172 | 1,188 | -1 | -0.1% | 85,500 |
| 2021/08/26 | 1,185 | 1,197 | 1,179 | 1,189 | +5 | +0.4% | 126,100 |
| 2021/08/25 | 1,203 | 1,208 | 1,182 | 1,184 | -14 | -1.2% | 153,000 |
| 2021/08/24 | 1,179 | 1,200 | 1,174 | 1,198 | +25 | +2.1% | 185,800 |
| 2021/08/23 | 1,173 | 1,182 | 1,168 | 1,173 | +23 | +2% | 210,800 |
| 2021/08/20 | 1,151 | 1,157 | 1,142 | 1,150 | -2 | -0.2% | 210,400 |
751～
800
件表示中 / 5018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 | 135,200円 | +4.9% | +5.3% | 2.96% | 10.46倍 | 1.56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 | 76,300円 | +9.3% | -37.9% | 2.31% | 14.68倍 | 1.31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 |
| サンケン電 | 566,000円 | -49.7% | - | 0.00% | 2.96倍 | 0.92倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| ホシデン | 221,900円 | +3.7% | -49.3% | 1.71% | 18.08倍 | 0.83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 |
| エレコム | 143,000円 | +8.9% | +4.0% | 3.36% | 11.32倍 | 1.42倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
市場注目の銘柄
チャート関連のコラム
