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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 66.5 | 70.5 | 66.5 | 69.5 | +3 | +4.5% | 573,200 |
| 2011/10/25 | 66.5 | 67 | 66 | 66.5 | ±0 | ±0% | 120,600 |
| 2011/10/24 | 65.5 | 66.5 | 65 | 66.5 | +2 | +3.1% | 274,800 |
| 2011/10/21 | 64 | 65.5 | 63.5 | 64.5 | -0.5 | -0.8% | 181,600 |
| 2011/10/20 | 65.5 | 66 | 64.5 | 65 | -0.5 | -0.8% | 205,600 |
| 2011/10/19 | 65.5 | 66.5 | 64.5 | 65.5 | +0.5 | +0.8% | 220,200 |
| 2011/10/18 | 65 | 66 | 64 | 65 | -1.5 | -2.3% | 194,000 |
| 2011/10/17 | 66 | 67 | 66 | 66.5 | +0.5 | +0.8% | 102,200 |
| 2011/10/14 | 64.5 | 66.5 | 64 | 66 | +1.5 | +2.3% | 287,200 |
| 2011/10/13 | 63.5 | 66.5 | 63 | 64.5 | +1 | +1.6% | 418,000 |
| 2011/10/12 | 61.5 | 63.5 | 61 | 63.5 | +2 | +3.3% | 323,000 |
| 2011/10/11 | 60 | 62.5 | 60 | 61.5 | +1.5 | +2.5% | 241,000 |
| 2011/10/07 | 60.5 | 60.5 | 59 | 60 | ±0 | ±0% | 183,000 |
| 2011/10/06 | 60.5 | 61 | 58.5 | 60 | +2 | +3.4% | 222,600 |
| 2011/10/05 | 60 | 61 | 58 | 58 | -1.5 | -2.5% | 241,400 |
| 2011/10/04 | 58.5 | 61 | 57 | 59.5 | -1.5 | -2.5% | 282,600 |
| 2011/10/03 | 63 | 63 | 60 | 61 | -3 | -4.7% | 191,800 |
| 2011/09/30 | 66 | 66 | 63.5 | 64 | -0.5 | -0.8% | 193,600 |
| 2011/09/29 | 59 | 66.5 | 59 | 64.5 | +5.5 | +9.3% | 360,200 |
| 2011/09/28 | 60.5 | 62 | 59 | 59 | -0.1 | -0.2% | 184,800 |
| 2011/09/27 | 59.5 | 63 | 58.8 | 59.1 | +2.7 | +4.8% | 233,000 |
| 2011/09/26 | 61.6 | 62.5 | 56.3 | 56.4 | -7.6 | -11.9% | 824,200 |
| 2011/09/22 | 66 | 66 | 63.9 | 64 | -3 | -4.5% | 408,200 |
| 2011/09/21 | 67.5 | 68 | 66.5 | 67 | -0.5 | -0.7% | 213,000 |
| 2011/09/20 | 68.5 | 68.5 | 66.2 | 67.5 | -1.5 | -2.2% | 308,000 |
| 2011/09/16 | 66.1 | 69.7 | 66.1 | 69 | +2.3 | +3.4% | 473,600 |
| 2011/09/15 | 67.5 | 68 | 66 | 66.7 | +0.7 | +1.1% | 264,600 |
| 2011/09/14 | 69.8 | 70 | 65 | 66 | -3 | -4.3% | 544,600 |
| 2011/09/13 | 67.8 | 69.9 | 67.8 | 69 | +0.9 | +1.3% | 318,200 |
| 2011/09/12 | 68.8 | 68.8 | 67.7 | 68.1 | -1.1 | -1.6% | 242,200 |
| 2011/09/09 | 67.6 | 71.5 | 67.6 | 69.2 | +1.6 | +2.4% | 498,800 |
| 2011/09/08 | 69.1 | 70.1 | 67.2 | 67.6 | -0.9 | -1.3% | 242,400 |
| 2011/09/07 | 67 | 68.9 | 66.7 | 68.5 | +2.7 | +4.1% | 200,400 |
| 2011/09/06 | 69.5 | 69.6 | 65 | 65.8 | -3.7 | -5.3% | 533,000 |
| 2011/09/05 | 70 | 71.2 | 69.2 | 69.5 | -1.4 | -2% | 221,600 |
| 2011/09/02 | 69.4 | 72.2 | 69.4 | 70.9 | ±0 | ±0% | 380,600 |
| 2011/09/01 | 70.5 | 71.4 | 70.5 | 70.9 | -0.1 | -0.1% | 171,800 |
| 2011/08/31 | 70.6 | 72.2 | 70.3 | 71 | +0.7 | +1% | 406,600 |
| 2011/08/30 | 70.5 | 71.5 | 69.9 | 70.3 | +1 | +1.4% | 399,800 |
| 2011/08/29 | 68.5 | 70.6 | 68.4 | 69.3 | +0.4 | +0.6% | 306,200 |
| 2011/08/26 | 67.2 | 68.9 | 67.2 | 68.9 | +0.4 | +0.6% | 198,400 |
| 2011/08/25 | 67 | 69.4 | 67 | 68.5 | +2.1 | +3.2% | 270,800 |
| 2011/08/24 | 69.5 | 70.3 | 65.6 | 66.4 | -1.5 | -2.2% | 402,400 |
| 2011/08/23 | 66.4 | 69.5 | 65.6 | 67.9 | +0.8 | +1.2% | 532,600 |
| 2011/08/22 | 70.1 | 70.6 | 67.1 | 67.1 | -4.5 | -6.3% | 1,005,600 |
| 2011/08/19 | 71.5 | 72.9 | 70.6 | 71.6 | -2 | -2.7% | 633,400 |
| 2011/08/18 | 76.2 | 76.2 | 73.1 | 73.6 | -2.4 | -3.2% | 669,800 |
| 2011/08/17 | 75.8 | 77.2 | 74.4 | 76 | +0.7 | +0.9% | 588,200 |
| 2011/08/16 | 75.1 | 77.8 | 75 | 75.3 | +1.3 | +1.8% | 1,283,200 |
| 2011/08/15 | 73 | 76.3 | 73 | 74 | +2.5 | +3.5% | 745,800 |
3201～
3250
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
