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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 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 |
| 2021/08/19 | 1,162 | 1,169 | 1,148 | 1,152 | -13 | -1.1% | 190,400 |
| 2021/08/18 | 1,140 | 1,177 | 1,139 | 1,165 | +21 | +1.8% | 219,700 |
| 2021/08/17 | 1,169 | 1,171 | 1,140 | 1,144 | +7 | +0.6% | 166,300 |
| 2021/08/16 | 1,163 | 1,172 | 1,136 | 1,137 | -30 | -2.6% | 227,000 |
| 2021/08/13 | 1,170 | 1,179 | 1,160 | 1,167 | ±0 | ±0% | 221,600 |
| 2021/08/12 | 1,154 | 1,170 | 1,150 | 1,167 | +23 | +2% | 237,300 |
| 2021/08/11 | 1,158 | 1,164 | 1,122 | 1,144 | -23 | -2% | 474,600 |
| 2021/08/10 | 1,215 | 1,235 | 1,161 | 1,167 | -64 | -5.2% | 413,000 |
| 2021/08/06 | 1,190 | 1,252 | 1,183 | 1,231 | +11 | +0.9% | 698,900 |
| 2021/08/05 | 1,234 | 1,236 | 1,214 | 1,220 | -28 | -2.2% | 565,700 |
| 2021/08/04 | 1,252 | 1,265 | 1,239 | 1,248 | -8 | -0.6% | 372,900 |
| 2021/08/03 | 1,279 | 1,305 | 1,219 | 1,256 | -30 | -2.3% | 597,200 |
| 2021/08/02 | 1,237 | 1,287 | 1,235 | 1,286 | +50 | +4% | 273,100 |
| 2021/07/30 | 1,254 | 1,255 | 1,228 | 1,236 | -29 | -2.3% | 220,100 |
| 2021/07/29 | 1,262 | 1,265 | 1,243 | 1,265 | +3 | +0.2% | 239,800 |
| 2021/07/28 | 1,275 | 1,291 | 1,256 | 1,262 | -28 | -2.2% | 413,800 |
| 2021/07/27 | 1,322 | 1,322 | 1,285 | 1,290 | -32 | -2.4% | 397,600 |
| 2021/07/26 | 1,321 | 1,332 | 1,307 | 1,322 | +12 | +0.9% | 318,100 |
| 2021/07/21 | 1,338 | 1,343 | 1,300 | 1,310 | -25 | -1.9% | 387,300 |
| 2021/07/20 | 1,335 | 1,348 | 1,325 | 1,335 | -10 | -0.7% | 263,300 |
| 2021/07/19 | 1,349 | 1,351 | 1,321 | 1,345 | -17 | -1.2% | 204,800 |
901～
950
件表示中 / 5147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 | 133,600円 | +0.8% | -13.1% | 3.29% | 10.80倍 | 1.45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 |
| サン電子 | 633,000円 | - | - | - | - | 2.96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 |
| 三井ハイテ | 73,200円 | +7.0% | -26.2% | 2.46% | 14.86倍 | 1.22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 |
| 山洋電 | 1,013,000円 | +9.5% | +49.3% | 2.07% | 14.10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 | 213,400円 | +64.0% | -18.8% | 2.34% | 12.93倍 | 0.77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
