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 |
|---|---|---|---|---|---|---|---|
| 2022/03/14 | 899 | 911 | 889 | 908 | +4 | +0.4% | 229,100 |
| 2022/03/11 | 905 | 910 | 893 | 904 | -26 | -2.8% | 154,100 |
| 2022/03/10 | 927 | 937 | 919 | 930 | +32 | +3.6% | 140,400 |
| 2022/03/09 | 911 | 911 | 887 | 898 | -4 | -0.4% | 208,400 |
| 2022/03/08 | 910 | 918 | 897 | 902 | -17 | -1.8% | 267,100 |
| 2022/03/07 | 950 | 954 | 918 | 919 | -34 | -3.6% | 297,500 |
| 2022/03/04 | 978 | 982 | 952 | 953 | -23 | -2.4% | 237,500 |
| 2022/03/03 | 1,003 | 1,006 | 974 | 976 | -23 | -2.3% | 230,200 |
| 2022/03/02 | 1,020 | 1,020 | 996 | 999 | -31 | -3% | 167,500 |
| 2022/03/01 | 1,011 | 1,031 | 1,002 | 1,030 | +25 | +2.5% | 207,700 |
| 2022/02/28 | 987 | 1,008 | 978 | 1,005 | +23 | +2.3% | 189,200 |
| 2022/02/25 | 983 | 989 | 972 | 982 | +1 | +0.1% | 105,700 |
| 2022/02/24 | 969 | 992 | 963 | 981 | +1 | +0.1% | 287,800 |
| 2022/02/22 | 980 | 999 | 978 | 980 | -15 | -1.5% | 172,100 |
| 2022/02/21 | 990 | 1,002 | 984 | 995 | -10 | -1% | 139,200 |
| 2022/02/18 | 993 | 1,012 | 985 | 1,005 | +5 | +0.5% | 201,000 |
| 2022/02/17 | 1,014 | 1,021 | 982 | 1,000 | -18 | -1.8% | 190,700 |
| 2022/02/16 | 1,017 | 1,022 | 1,006 | 1,018 | +12 | +1.2% | 163,800 |
| 2022/02/15 | 998 | 1,013 | 987 | 1,006 | +23 | +2.3% | 134,800 |
| 2022/02/14 | 980 | 993 | 971 | 983 | -15 | -1.5% | 177,900 |
| 2022/02/10 | 1,000 | 1,009 | 992 | 998 | +8 | +0.8% | 226,900 |
| 2022/02/09 | 953 | 990 | 951 | 990 | +38 | +4% | 195,800 |
| 2022/02/08 | 975 | 991 | 949 | 952 | -21 | -2.2% | 168,900 |
| 2022/02/07 | 952 | 976 | 930 | 973 | +6 | +0.6% | 497,900 |
| 2022/02/04 | 962 | 971 | 957 | 967 | -2 | -0.2% | 346,300 |
| 2022/02/03 | 997 | 1,000 | 965 | 969 | -13 | -1.3% | 207,800 |
| 2022/02/02 | 998 | 1,005 | 981 | 982 | -3 | -0.3% | 320,000 |
| 2022/02/01 | 983 | 1,006 | 981 | 985 | +5 | +0.5% | 183,600 |
| 2022/01/31 | 959 | 988 | 954 | 980 | +33 | +3.5% | 314,400 |
| 2022/01/28 | 949 | 955 | 936 | 947 | +5 | +0.5% | 162,500 |
| 2022/01/27 | 984 | 997 | 940 | 942 | -47 | -4.8% | 322,700 |
| 2022/01/26 | 984 | 1,000 | 981 | 989 | +16 | +1.6% | 269,700 |
| 2022/01/25 | 998 | 1,009 | 972 | 973 | -37 | -3.7% | 339,800 |
| 2022/01/24 | 998 | 1,017 | 992 | 1,010 | +2 | +0.2% | 200,300 |
| 2022/01/21 | 999 | 1,011 | 990 | 1,008 | +15 | +1.5% | 260,200 |
| 2022/01/20 | 996 | 1,001 | 972 | 993 | -7 | -0.7% | 376,400 |
| 2022/01/19 | 1,014 | 1,024 | 996 | 1,000 | -15 | -1.5% | 208,000 |
| 2022/01/18 | 1,017 | 1,036 | 1,011 | 1,015 | +3 | +0.3% | 190,500 |
| 2022/01/17 | 1,020 | 1,034 | 1,008 | 1,012 | -1 | -0.1% | 170,500 |
| 2022/01/14 | 1,023 | 1,023 | 993 | 1,013 | -20 | -1.9% | 319,700 |
| 2022/01/13 | 1,064 | 1,071 | 1,028 | 1,033 | -31 | -2.9% | 218,800 |
| 2022/01/12 | 1,060 | 1,067 | 1,050 | 1,064 | +15 | +1.4% | 125,200 |
| 2022/01/11 | 1,069 | 1,074 | 1,040 | 1,049 | -19 | -1.8% | 175,500 |
| 2022/01/07 | 1,080 | 1,093 | 1,064 | 1,068 | -15 | -1.4% | 118,400 |
| 2022/01/06 | 1,076 | 1,089 | 1,061 | 1,083 | -1 | -0.1% | 145,900 |
| 2022/01/05 | 1,077 | 1,086 | 1,074 | 1,084 | +6 | +0.6% | 92,100 |
| 2022/01/04 | 1,093 | 1,093 | 1,068 | 1,078 | -5 | -0.5% | 217,900 |
| 2021/12/30 | 1,096 | 1,100 | 1,082 | 1,083 | -14 | -1.3% | 205,600 |
| 2021/12/29 | 1,096 | 1,101 | 1,090 | 1,097 | +1 | +0.1% | 146,000 |
| 2021/12/28 | 1,089 | 1,100 | 1,081 | 1,096 | +21 | +2% | 192,300 |
751～
800
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
