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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 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 |
| 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 |
151～
200
件表示中 / 5143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 | 131,600円 | +0.8% | -13.1% | 3.34% | 10.67倍 | 1.43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 |
| マイクロニクス | 355,500円 | +27.6% | +33.9% | 2.31% | 12.53倍 | 2.78倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| 三井ハイテ | 71,600円 | +7.0% | -26.2% | 2.51% | 14.54倍 | 1.19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 |
| サン電子 | 553,000円 | - | - | - | - | 2.59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 |
| 山洋電 | 1,011,000円 | +9.5% | +49.3% | 2.08% | 14.07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 |
市場注目の銘柄
チャート関連のコラム
