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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 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 |
| 2024/06/26 | 1,541 | 1,572 | 1,530 | 1,546 | +16 | +1% | 263,100 |
| 2024/06/25 | 1,476 | 1,537 | 1,468 | 1,530 | +45 | +3% | 253,300 |
| 2024/06/24 | 1,550 | 1,551 | 1,472 | 1,485 | -49 | -3.2% | 266,100 |
| 2024/06/21 | 1,555 | 1,559 | 1,487 | 1,534 | -20 | -1.3% | 447,500 |
| 2024/06/20 | 1,460 | 1,581 | 1,460 | 1,554 | +149 | +10.6% | 876,600 |
| 2024/06/19 | 1,419 | 1,422 | 1,400 | 1,405 | -15 | -1.1% | 63,100 |
| 2024/06/18 | 1,417 | 1,426 | 1,401 | 1,420 | +18 | +1.3% | 119,100 |
| 2024/06/17 | 1,413 | 1,413 | 1,393 | 1,402 | -14 | -1% | 109,900 |
| 2024/06/14 | 1,415 | 1,420 | 1,396 | 1,416 | -7 | -0.5% | 113,500 |
| 2024/06/13 | 1,453 | 1,453 | 1,416 | 1,423 | -15 | -1% | 107,700 |
| 2024/06/12 | 1,437 | 1,453 | 1,423 | 1,438 | +2 | +0.1% | 139,800 |
| 2024/06/11 | 1,438 | 1,442 | 1,427 | 1,436 | -8 | -0.6% | 128,200 |
| 2024/06/10 | 1,450 | 1,460 | 1,434 | 1,444 | -8 | -0.6% | 140,900 |
| 2024/06/07 | 1,429 | 1,455 | 1,428 | 1,452 | +36 | +2.5% | 228,900 |
| 2024/06/06 | 1,416 | 1,437 | 1,410 | 1,416 | +13 | +0.9% | 145,000 |
| 2024/06/05 | 1,409 | 1,418 | 1,397 | 1,403 | -1 | -0.1% | 88,000 |
| 2024/06/04 | 1,384 | 1,422 | 1,380 | 1,404 | +17 | +1.2% | 175,200 |
| 2024/06/03 | 1,380 | 1,388 | 1,370 | 1,387 | +13 | +0.9% | 127,900 |
| 2024/05/31 | 1,347 | 1,375 | 1,340 | 1,374 | +33 | +2.5% | 184,500 |
| 2024/05/30 | 1,320 | 1,349 | 1,311 | 1,341 | +7 | +0.5% | 123,800 |
| 2024/05/29 | 1,352 | 1,371 | 1,330 | 1,334 | -31 | -2.3% | 101,100 |
| 2024/05/28 | 1,395 | 1,395 | 1,361 | 1,365 | -30 | -2.2% | 120,400 |
201～
250
件表示中 / 5145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 | 132,900円 | +0.8% | -13.1% | 3.31% | 10.74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 |
| サン電子 | 613,000円 | - | - | - | - | 2.87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 | 73,900円 | +7.0% | -26.2% | 2.44% | 15.01倍 | 1.23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 |
| ＯＫＩ | 151,900円 | -0.5% | +1.1% | 3.29% | 9.41倍 | 0.90倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| 山洋電 | 1,012,000円 | +9.5% | +49.3% | 2.08% | 14.09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
