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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 61.5 | 62.5 | 61 | 61.5 | -0.5 | -0.8% | 178,400 |
| 2012/01/11 | 61.5 | 62 | 60.5 | 62 | +1 | +1.6% | 188,600 |
| 2012/01/10 | 62 | 62.5 | 60.5 | 61 | -1 | -1.6% | 323,800 |
| 2012/01/06 | 62 | 62.5 | 61.5 | 62 | -0.5 | -0.8% | 117,400 |
| 2012/01/05 | 61.5 | 62.5 | 61.5 | 62.5 | +0.5 | +0.8% | 232,400 |
| 2012/01/04 | 62.5 | 63 | 61.5 | 62 | -0.5 | -0.8% | 206,800 |
| 2011/12/30 | 61.5 | 62.5 | 61 | 62.5 | +1 | +1.6% | 198,800 |
| 2011/12/29 | 61.5 | 62 | 61.5 | 61.5 | ±0 | ±0% | 134,800 |
| 2011/12/28 | 59.5 | 62 | 59.5 | 61.5 | +2 | +3.4% | 339,400 |
| 2011/12/27 | 60 | 60.5 | 59.5 | 59.5 | -0.5 | -0.8% | 212,000 |
| 2011/12/26 | 61 | 61 | 59.5 | 60 | -0.5 | -0.8% | 343,600 |
| 2011/12/22 | 61 | 61.5 | 60 | 60.5 | -0.5 | -0.8% | 246,000 |
| 2011/12/21 | 61.5 | 61.5 | 60 | 61 | ±0 | ±0% | 161,800 |
| 2011/12/20 | 60 | 61 | 60 | 61 | +1 | +1.7% | 214,400 |
| 2011/12/19 | 61.5 | 61.5 | 60 | 60 | -1 | -1.6% | 321,400 |
| 2011/12/16 | 60.5 | 61 | 60.5 | 61 | +0.5 | +0.8% | 88,000 |
| 2011/12/15 | 61 | 61.5 | 60.5 | 60.5 | -1.5 | -2.4% | 313,600 |
| 2011/12/14 | 63.5 | 63.5 | 61.5 | 62 | -1.5 | -2.4% | 227,200 |
| 2011/12/13 | 62 | 64 | 62 | 63.5 | ±0 | ±0% | 243,000 |
| 2011/12/12 | 63 | 64.5 | 62 | 63.5 | +1 | +1.6% | 324,200 |
| 2011/12/09 | 63 | 63.5 | 62 | 62.5 | -1.5 | -2.3% | 267,600 |
| 2011/12/08 | 65.5 | 65.5 | 64 | 64 | -1 | -1.5% | 153,200 |
| 2011/12/07 | 64.5 | 65.5 | 64 | 65 | +1 | +1.6% | 119,000 |
| 2011/12/06 | 65.5 | 66.5 | 64 | 64 | -0.5 | -0.8% | 453,800 |
| 2011/12/05 | 63 | 66 | 63 | 64.5 | +2.5 | +4% | 516,000 |
| 2011/12/02 | 61.5 | 62.5 | 60.5 | 62 | +0.5 | +0.8% | 226,600 |
| 2011/12/01 | 62 | 62.5 | 61 | 61.5 | +1 | +1.7% | 281,400 |
| 2011/11/30 | 61.5 | 61.5 | 60 | 60.5 | -1 | -1.6% | 198,200 |
| 2011/11/29 | 62 | 62 | 60.5 | 61.5 | +0.5 | +0.8% | 230,800 |
| 2011/11/28 | 59.5 | 61 | 59.5 | 61 | +1.5 | +2.5% | 234,200 |
| 2011/11/25 | 60 | 61 | 59.5 | 59.5 | -0.5 | -0.8% | 132,200 |
| 2011/11/24 | 57.5 | 60.5 | 57.5 | 60 | +0.5 | +0.8% | 344,600 |
| 2011/11/22 | 57.5 | 59.5 | 56.5 | 59.5 | ±0 | ±0% | 625,200 |
| 2011/11/21 | 60.5 | 60.5 | 59.5 | 59.5 | -1.5 | -2.5% | 113,000 |
| 2011/11/18 | 61.5 | 61.5 | 59.5 | 61 | -1 | -1.6% | 224,800 |
| 2011/11/17 | 60 | 62 | 60 | 62 | +1.5 | +2.5% | 189,600 |
| 2011/11/16 | 62.5 | 62.5 | 60.5 | 60.5 | -2 | -3.2% | 178,600 |
| 2011/11/15 | 62 | 64.5 | 61 | 62.5 | ±0 | ±0% | 282,800 |
| 2011/11/14 | 62.5 | 63.5 | 61.5 | 62.5 | +2 | +3.3% | 184,800 |
| 2011/11/11 | 61.5 | 61.5 | 58 | 60.5 | ±0 | ±0% | 407,600 |
| 2011/11/10 | 60.5 | 61.5 | 59 | 60.5 | -3.5 | -5.5% | 628,800 |
| 2011/11/09 | 63.5 | 65 | 63 | 64 | +1 | +1.6% | 207,800 |
| 2011/11/08 | 65 | 67 | 63 | 63 | -2 | -3.1% | 436,800 |
| 2011/11/07 | 67.5 | 69 | 65 | 65 | -5 | -7.1% | 713,400 |
| 2011/11/04 | 70.5 | 72 | 68.5 | 70 | +0.5 | +0.7% | 529,000 |
| 2011/11/02 | 72 | 76 | 67.5 | 69.5 | -6 | -7.9% | 1,325,000 |
| 2011/11/01 | 77.5 | 79 | 74.5 | 75.5 | -4 | -5% | 605,200 |
| 2011/10/31 | 77 | 81 | 76.5 | 79.5 | +4 | +5.3% | 963,600 |
| 2011/10/28 | 74.5 | 76.5 | 72.5 | 75.5 | +4 | +5.6% | 633,400 |
| 2011/10/27 | 70.5 | 71.5 | 69 | 71.5 | +2 | +2.9% | 209,600 |
3151～
3200
件表示中 / 5018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 | 135,200円 | +4.9% | +5.3% | 2.96% | 10.46倍 | 1.56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 |
| 三井ハイテ | 76,300円 | +9.3% | -37.9% | 2.31% | 14.68倍 | 1.31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 |
| サンケン電 | 566,000円 | -49.7% | - | 0.00% | 2.96倍 | 0.92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 | 221,900円 | +3.7% | -49.3% | 1.71% | 18.08倍 | 0.83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 | 143,000円 | +8.9% | +4.0% | 3.36% | 11.32倍 | 1.42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 |
市場注目の銘柄
チャート関連のコラム
