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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 1,358 | 1,398 | 1,358 | 1,395 | +36 | +2.6% | 190,100 |
| 2024/05/24 | 1,351 | 1,374 | 1,333 | 1,359 | -8 | -0.6% | 131,500 |
| 2024/05/23 | 1,347 | 1,370 | 1,339 | 1,367 | +29 | +2.2% | 180,700 |
| 2024/05/22 | 1,325 | 1,349 | 1,309 | 1,338 | +29 | +2.2% | 173,200 |
| 2024/05/21 | 1,301 | 1,326 | 1,298 | 1,309 | +19 | +1.5% | 148,300 |
| 2024/05/20 | 1,289 | 1,301 | 1,283 | 1,290 | +1 | +0.1% | 124,600 |
| 2024/05/17 | 1,311 | 1,315 | 1,282 | 1,289 | -35 | -2.6% | 137,700 |
| 2024/05/16 | 1,290 | 1,334 | 1,289 | 1,324 | +29 | +2.2% | 172,700 |
| 2024/05/15 | 1,350 | 1,352 | 1,265 | 1,295 | +35 | +2.8% | 528,000 |
| 2024/05/14 | 1,268 | 1,281 | 1,244 | 1,260 | -28 | -2.2% | 475,200 |
| 2024/05/13 | 1,284 | 1,288 | 1,269 | 1,288 | +6 | +0.5% | 278,000 |
| 2024/05/10 | 1,335 | 1,335 | 1,278 | 1,282 | -55 | -4.1% | 259,800 |
| 2024/05/09 | 1,340 | 1,346 | 1,331 | 1,337 | +6 | +0.5% | 103,500 |
| 2024/05/08 | 1,345 | 1,345 | 1,326 | 1,331 | -14 | -1% | 90,000 |
| 2024/05/07 | 1,338 | 1,351 | 1,327 | 1,345 | +16 | +1.2% | 120,200 |
| 2024/05/02 | 1,339 | 1,339 | 1,323 | 1,329 | -11 | -0.8% | 109,200 |
| 2024/05/01 | 1,362 | 1,366 | 1,340 | 1,340 | -41 | -3% | 130,200 |
| 2024/04/30 | 1,372 | 1,390 | 1,367 | 1,381 | +18 | +1.3% | 143,600 |
| 2024/04/26 | 1,363 | 1,369 | 1,348 | 1,363 | +1 | +0.1% | 133,900 |
| 2024/04/25 | 1,366 | 1,373 | 1,361 | 1,362 | -9 | -0.7% | 89,400 |
| 2024/04/24 | 1,373 | 1,380 | 1,368 | 1,371 | +4 | +0.3% | 83,500 |
| 2024/04/23 | 1,362 | 1,371 | 1,348 | 1,367 | +8 | +0.6% | 134,200 |
| 2024/04/22 | 1,365 | 1,371 | 1,347 | 1,359 | +11 | +0.8% | 189,800 |
| 2024/04/19 | 1,362 | 1,362 | 1,326 | 1,348 | -19 | -1.4% | 235,800 |
| 2024/04/18 | 1,363 | 1,381 | 1,359 | 1,367 | -7 | -0.5% | 79,900 |
| 2024/04/17 | 1,388 | 1,393 | 1,370 | 1,374 | -17 | -1.2% | 81,700 |
| 2024/04/16 | 1,417 | 1,424 | 1,386 | 1,391 | -28 | -2% | 93,500 |
| 2024/04/15 | 1,420 | 1,423 | 1,398 | 1,419 | -26 | -1.8% | 205,200 |
| 2024/04/12 | 1,422 | 1,451 | 1,416 | 1,445 | +32 | +2.3% | 243,300 |
| 2024/04/11 | 1,394 | 1,418 | 1,390 | 1,413 | +8 | +0.6% | 123,900 |
| 2024/04/10 | 1,406 | 1,424 | 1,402 | 1,405 | +7 | +0.5% | 184,500 |
| 2024/04/09 | 1,368 | 1,414 | 1,365 | 1,398 | +40 | +2.9% | 263,200 |
| 2024/04/08 | 1,347 | 1,365 | 1,344 | 1,358 | +18 | +1.3% | 115,200 |
| 2024/04/05 | 1,327 | 1,344 | 1,321 | 1,340 | +5 | +0.4% | 84,700 |
| 2024/04/04 | 1,335 | 1,346 | 1,334 | 1,335 | ±0 | ±0% | 103,600 |
| 2024/04/03 | 1,318 | 1,341 | 1,315 | 1,335 | +10 | +0.8% | 107,800 |
| 2024/04/02 | 1,317 | 1,334 | 1,301 | 1,325 | -4 | -0.3% | 169,700 |
| 2024/04/01 | 1,365 | 1,369 | 1,329 | 1,329 | -39 | -2.9% | 108,500 |
| 2024/03/29 | 1,329 | 1,375 | 1,329 | 1,368 | +29 | +2.2% | 193,000 |
| 2024/03/28 | 1,349 | 1,367 | 1,339 | 1,339 | -60 | -4.3% | 377,900 |
| 2024/03/27 | 1,396 | 1,413 | 1,389 | 1,399 | +3 | +0.2% | 805,900 |
| 2024/03/26 | 1,415 | 1,415 | 1,391 | 1,396 | -14 | -1% | 373,200 |
| 2024/03/25 | 1,401 | 1,415 | 1,401 | 1,410 | +14 | +1% | 265,900 |
| 2024/03/22 | 1,415 | 1,418 | 1,391 | 1,396 | -23 | -1.6% | 256,600 |
| 2024/03/21 | 1,390 | 1,423 | 1,390 | 1,419 | +40 | +2.9% | 374,300 |
| 2024/03/19 | 1,375 | 1,388 | 1,371 | 1,379 | +3 | +0.2% | 160,100 |
| 2024/03/18 | 1,367 | 1,381 | 1,367 | 1,376 | +10 | +0.7% | 149,900 |
| 2024/03/15 | 1,359 | 1,378 | 1,354 | 1,366 | +3 | +0.2% | 149,000 |
| 2024/03/14 | 1,357 | 1,370 | 1,346 | 1,363 | -4 | -0.3% | 157,600 |
| 2024/03/13 | 1,373 | 1,388 | 1,345 | 1,367 | -3 | -0.2% | 230,300 |
251～
300
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
