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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,540 | 1,540 | 1,481 | 1,492 | -35 | -2.3% | 165,600 |
| 2024/09/05 | 1,520 | 1,540 | 1,503 | 1,527 | -19 | -1.2% | 222,400 |
| 2024/09/04 | 1,545 | 1,572 | 1,533 | 1,546 | -14 | -0.9% | 256,300 |
| 2024/09/03 | 1,542 | 1,563 | 1,531 | 1,560 | +27 | +1.8% | 165,200 |
| 2024/09/02 | 1,530 | 1,556 | 1,521 | 1,533 | +12 | +0.8% | 209,800 |
| 2024/08/30 | 1,504 | 1,529 | 1,501 | 1,521 | +20 | +1.3% | 174,500 |
| 2024/08/29 | 1,490 | 1,540 | 1,477 | 1,501 | +11 | +0.7% | 279,500 |
| 2024/08/28 | 1,478 | 1,515 | 1,473 | 1,490 | +10 | +0.7% | 289,900 |
| 2024/08/27 | 1,413 | 1,480 | 1,397 | 1,480 | +83 | +5.9% | 232,100 |
| 2024/08/26 | 1,405 | 1,406 | 1,390 | 1,397 | -7 | -0.5% | 60,900 |
| 2024/08/23 | 1,417 | 1,428 | 1,402 | 1,404 | +6 | +0.4% | 124,000 |
| 2024/08/22 | 1,381 | 1,406 | 1,368 | 1,398 | +29 | +2.1% | 97,400 |
| 2024/08/21 | 1,360 | 1,380 | 1,356 | 1,369 | -2 | -0.1% | 62,700 |
| 2024/08/20 | 1,386 | 1,387 | 1,370 | 1,371 | -4 | -0.3% | 47,900 |
| 2024/08/19 | 1,354 | 1,385 | 1,348 | 1,375 | +10 | +0.7% | 186,600 |
| 2024/08/16 | 1,340 | 1,367 | 1,330 | 1,365 | +45 | +3.4% | 198,100 |
| 2024/08/15 | 1,325 | 1,347 | 1,310 | 1,320 | -9 | -0.7% | 154,600 |
| 2024/08/14 | 1,340 | 1,342 | 1,319 | 1,329 | -10 | -0.7% | 108,800 |
| 2024/08/13 | 1,328 | 1,340 | 1,317 | 1,339 | +33 | +2.5% | 167,300 |
| 2024/08/09 | 1,343 | 1,353 | 1,291 | 1,306 | -12 | -0.9% | 179,700 |
| 2024/08/08 | 1,280 | 1,344 | 1,271 | 1,318 | +33 | +2.6% | 253,500 |
| 2024/08/07 | 1,269 | 1,336 | 1,255 | 1,285 | -13 | -1% | 283,000 |
| 2024/08/06 | 1,376 | 1,381 | 1,234 | 1,298 | +192 | +17.4% | 581,900 |
| 2024/08/05 | 1,197 | 1,226 | 1,089 | 1,106 | -159 | -12.6% | 505,200 |
| 2024/08/02 | 1,282 | 1,304 | 1,259 | 1,265 | -69 | -5.2% | 362,300 |
| 2024/08/01 | 1,375 | 1,375 | 1,323 | 1,334 | -35 | -2.6% | 220,300 |
| 2024/07/31 | 1,363 | 1,378 | 1,359 | 1,369 | -21 | -1.5% | 238,700 |
| 2024/07/30 | 1,417 | 1,419 | 1,376 | 1,390 | -24 | -1.7% | 154,200 |
| 2024/07/29 | 1,426 | 1,433 | 1,411 | 1,414 | +18 | +1.3% | 93,400 |
| 2024/07/26 | 1,408 | 1,425 | 1,396 | 1,396 | -27 | -1.9% | 107,900 |
| 2024/07/25 | 1,442 | 1,464 | 1,423 | 1,423 | -40 | -2.7% | 126,000 |
| 2024/07/24 | 1,461 | 1,474 | 1,450 | 1,463 | +15 | +1% | 141,900 |
| 2024/07/23 | 1,455 | 1,473 | 1,448 | 1,448 | -2 | -0.1% | 58,000 |
| 2024/07/22 | 1,481 | 1,481 | 1,448 | 1,450 | -30 | -2% | 124,200 |
| 2024/07/19 | 1,488 | 1,505 | 1,478 | 1,480 | -12 | -0.8% | 99,200 |
| 2024/07/18 | 1,496 | 1,514 | 1,485 | 1,492 | -13 | -0.9% | 126,500 |
| 2024/07/17 | 1,525 | 1,527 | 1,501 | 1,505 | -30 | -2% | 116,000 |
| 2024/07/16 | 1,543 | 1,554 | 1,525 | 1,535 | -7 | -0.5% | 123,400 |
| 2024/07/12 | 1,516 | 1,550 | 1,514 | 1,542 | +23 | +1.5% | 240,000 |
| 2024/07/11 | 1,489 | 1,529 | 1,481 | 1,519 | +31 | +2.1% | 160,800 |
| 2024/07/10 | 1,491 | 1,501 | 1,474 | 1,488 | ±0 | ±0% | 137,300 |
| 2024/07/09 | 1,503 | 1,515 | 1,488 | 1,488 | -11 | -0.7% | 139,000 |
| 2024/07/08 | 1,499 | 1,513 | 1,489 | 1,499 | +5 | +0.3% | 92,500 |
| 2024/07/05 | 1,522 | 1,522 | 1,488 | 1,494 | -28 | -1.8% | 109,200 |
| 2024/07/04 | 1,537 | 1,537 | 1,514 | 1,522 | -6 | -0.4% | 96,400 |
| 2024/07/03 | 1,540 | 1,567 | 1,527 | 1,528 | -26 | -1.7% | 136,700 |
| 2024/07/02 | 1,530 | 1,560 | 1,530 | 1,554 | +37 | +2.4% | 177,400 |
| 2024/07/01 | 1,525 | 1,530 | 1,507 | 1,517 | +6 | +0.4% | 111,600 |
| 2024/06/28 | 1,526 | 1,530 | 1,505 | 1,511 | -15 | -1% | 208,000 |
| 2024/06/27 | 1,531 | 1,536 | 1,503 | 1,526 | -20 | -1.3% | 126,000 |
51～
100
件表示中 / 5017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 | 134,600円 | +4.9% | +5.3% | 2.97% | 10.41倍 | 1.55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 |
| サンケン電 | 574,500円 | -49.7% | - | 0.00% | 3.00倍 | 0.93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 | 223,800円 | +3.7% | -49.3% | 1.70% | 18.23倍 | 0.84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 | 144,000円 | +8.9% | +4.0% | 3.33% | 11.39倍 | 1.43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 |
| ＰＨＣＨＤ | 97,600円 | +1.7% | - | 4.30% | 11.95倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
