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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,470 | 1,519 | 1,447 | 1,519 | +97 | +6.8% | 524,300 |
| 2024/11/01 | 1,426 | 1,428 | 1,409 | 1,422 | -20 | -1.4% | 154,400 |
| 2024/10/31 | 1,426 | 1,443 | 1,420 | 1,442 | +7 | +0.5% | 92,700 |
| 2024/10/30 | 1,441 | 1,453 | 1,433 | 1,435 | +7 | +0.5% | 135,200 |
| 2024/10/29 | 1,434 | 1,440 | 1,421 | 1,428 | -3 | -0.2% | 64,600 |
| 2024/10/28 | 1,429 | 1,445 | 1,420 | 1,431 | +1 | +0.1% | 50,500 |
| 2024/10/25 | 1,450 | 1,450 | 1,412 | 1,430 | -17 | -1.2% | 99,700 |
| 2024/10/24 | 1,431 | 1,453 | 1,430 | 1,447 | +3 | +0.2% | 81,800 |
| 2024/10/23 | 1,458 | 1,466 | 1,440 | 1,444 | -14 | -1% | 114,000 |
| 2024/10/22 | 1,467 | 1,469 | 1,448 | 1,458 | -23 | -1.6% | 108,400 |
| 2024/10/21 | 1,486 | 1,486 | 1,471 | 1,481 | -5 | -0.3% | 41,600 |
| 2024/10/18 | 1,478 | 1,492 | 1,471 | 1,486 | +25 | +1.7% | 47,400 |
| 2024/10/17 | 1,508 | 1,508 | 1,461 | 1,461 | -50 | -3.3% | 228,200 |
| 2024/10/16 | 1,517 | 1,525 | 1,509 | 1,511 | -16 | -1% | 44,800 |
| 2024/10/15 | 1,520 | 1,535 | 1,510 | 1,527 | +26 | +1.7% | 83,600 |
| 2024/10/11 | 1,524 | 1,524 | 1,498 | 1,501 | -14 | -0.9% | 94,500 |
| 2024/10/10 | 1,517 | 1,532 | 1,506 | 1,515 | +9 | +0.6% | 75,900 |
| 2024/10/09 | 1,520 | 1,528 | 1,503 | 1,506 | -9 | -0.6% | 93,100 |
| 2024/10/08 | 1,500 | 1,515 | 1,486 | 1,515 | +15 | +1% | 130,300 |
| 2024/10/07 | 1,543 | 1,543 | 1,498 | 1,500 | -40 | -2.6% | 152,200 |
| 2024/10/04 | 1,514 | 1,548 | 1,513 | 1,540 | +21 | +1.4% | 149,700 |
| 2024/10/03 | 1,535 | 1,536 | 1,503 | 1,519 | +28 | +1.9% | 132,300 |
| 2024/10/02 | 1,536 | 1,542 | 1,490 | 1,491 | -50 | -3.2% | 188,000 |
| 2024/10/01 | 1,531 | 1,550 | 1,525 | 1,541 | +19 | +1.2% | 86,200 |
| 2024/09/30 | 1,517 | 1,544 | 1,511 | 1,522 | -19 | -1.2% | 181,800 |
| 2024/09/27 | 1,540 | 1,548 | 1,528 | 1,541 | -9 | -0.6% | 109,600 |
| 2024/09/26 | 1,515 | 1,550 | 1,513 | 1,550 | +44 | +2.9% | 165,700 |
| 2024/09/25 | 1,517 | 1,517 | 1,487 | 1,506 | -9 | -0.6% | 78,400 |
| 2024/09/24 | 1,517 | 1,552 | 1,515 | 1,515 | +3 | +0.2% | 143,100 |
| 2024/09/20 | 1,491 | 1,527 | 1,487 | 1,512 | +35 | +2.4% | 189,000 |
| 2024/09/19 | 1,490 | 1,490 | 1,469 | 1,477 | +7 | +0.5% | 90,700 |
| 2024/09/18 | 1,490 | 1,493 | 1,461 | 1,470 | -17 | -1.1% | 97,900 |
| 2024/09/17 | 1,470 | 1,488 | 1,455 | 1,487 | +17 | +1.2% | 103,600 |
| 2024/09/13 | 1,483 | 1,485 | 1,458 | 1,470 | +1 | +0.1% | 217,900 |
| 2024/09/12 | 1,508 | 1,508 | 1,450 | 1,469 | -9 | -0.6% | 267,600 |
| 2024/09/11 | 1,525 | 1,559 | 1,476 | 1,478 | -40 | -2.6% | 397,200 |
| 2024/09/10 | 1,462 | 1,520 | 1,445 | 1,518 | +51 | +3.5% | 199,100 |
| 2024/09/09 | 1,410 | 1,469 | 1,407 | 1,467 | -25 | -1.7% | 222,500 |
| 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 |
101～
150
件表示中 / 5105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 | 126,000円 | +4.9% | +5.3% | 3.17% | 9.71倍 | 1.44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 |
| 日清紡ＨＤ | 82,400円 | +2.3% | -11.5% | 4.37% | 7.03倍 | 0.48倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
| 東芝テック | 239,200円 | +4.4% | +36.3% | 1.88% | 5.28倍 | 1.20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 | 96,300円 | +1.7% | - | 4.36% | 11.80倍 | 0.95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 | 292,400円 | +10.8% | -4.5% | 4.51% | 11.09倍 | 1.02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
