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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 64.5 | 65.5 | 63.3 | 64.5 | -2.5 | -3.7% | 847,400 |
| 2011/06/01 | 67 | 68 | 65.7 | 67 | -1.3 | -1.9% | 613,000 |
| 2011/05/31 | 67.5 | 70 | 65.2 | 68.3 | +0.3 | +0.4% | 1,307,600 |
| 2011/05/30 | 75 | 76.8 | 67.6 | 68 | -5.2 | -7.1% | 4,294,800 |
| 2011/05/27 | 64.1 | 73.2 | 64 | 73.2 | +15 | +25.8% | 5,393,600 |
| 2011/05/26 | 58 | 60.3 | 56 | 58.2 | +0.7 | +1.2% | 1,826,800 |
| 2011/05/25 | 60.9 | 61.6 | 56.6 | 57.5 | -4.9 | -7.9% | 1,931,400 |
| 2011/05/24 | 60.4 | 63.7 | 60.1 | 62.4 | -0.4 | -0.6% | 1,112,800 |
| 2011/05/23 | 66.5 | 66.5 | 61.6 | 62.8 | -5.2 | -7.6% | 1,435,600 |
| 2011/05/20 | 68 | 69.1 | 67.2 | 68 | -0.4 | -0.6% | 399,800 |
| 2011/05/19 | 69.5 | 70.5 | 68.1 | 68.4 | -2.2 | -3.1% | 833,600 |
| 2011/05/18 | 66.5 | 72.5 | 66.5 | 70.6 | +3.8 | +5.7% | 1,140,000 |
| 2011/05/17 | 66.3 | 70.1 | 65.6 | 66.8 | -2 | -2.9% | 1,646,600 |
| 2011/05/16 | 75.8 | 76.2 | 68.8 | 68.8 | -17 | -19.8% | 2,629,400 |
| 2011/05/13 | 90 | 91.3 | 82.6 | 85.8 | -3 | -3.4% | 836,400 |
| 2011/05/12 | 93 | 93.9 | 88.1 | 88.8 | -3.4 | -3.7% | 1,557,400 |
| 2011/05/11 | 85.6 | 92.2 | 84.8 | 92.2 | +6.8 | +8% | 2,231,600 |
| 2011/05/10 | 85.1 | 85.5 | 83.8 | 85.4 | +0.6 | +0.7% | 490,000 |
| 2011/05/09 | 85.8 | 86.1 | 84.7 | 84.8 | -1 | -1.2% | 366,000 |
| 2011/05/06 | 85.1 | 86 | 84.1 | 85.8 | -0.3 | -0.3% | 557,600 |
| 2011/05/02 | 84.7 | 87.5 | 84.7 | 86.1 | +0.9 | +1.1% | 672,400 |
| 2011/04/28 | 84.3 | 85.8 | 83.7 | 85.2 | +0.8 | +0.9% | 491,800 |
| 2011/04/27 | 84.4 | 85.4 | 83.5 | 84.4 | +0.1 | +0.1% | 567,000 |
| 2011/04/26 | 85 | 85.3 | 83 | 84.3 | -0.4 | -0.5% | 661,000 |
| 2011/04/25 | 84.5 | 86.9 | 83.9 | 84.7 | -0.2 | -0.2% | 518,600 |
| 2011/04/22 | 85.5 | 87.3 | 84.2 | 84.9 | -0.6 | -0.7% | 529,600 |
| 2011/04/21 | 87.8 | 89.5 | 85 | 85.5 | -1.8 | -2.1% | 998,200 |
| 2011/04/20 | 83 | 87.5 | 81.8 | 87.3 | +5.8 | +7.1% | 1,531,800 |
| 2011/04/19 | 82.5 | 84.1 | 81.4 | 81.5 | -1.9 | -2.3% | 455,600 |
| 2011/04/18 | 84.3 | 85.5 | 81.9 | 83.4 | -0.5 | -0.6% | 485,400 |
| 2011/04/15 | 86 | 86.2 | 83 | 83.9 | -1.4 | -1.6% | 469,400 |
| 2011/04/14 | 83.1 | 86.3 | 82.8 | 85.3 | +1.3 | +1.5% | 542,800 |
| 2011/04/13 | 81.3 | 86.3 | 80.8 | 84 | +1.5 | +1.8% | 1,047,400 |
| 2011/04/12 | 85.7 | 86.3 | 81 | 82.5 | -5.2 | -5.9% | 1,281,200 |
| 2011/04/11 | 85.5 | 88.1 | 85 | 87.7 | +2.7 | +3.2% | 928,000 |
| 2011/04/08 | 80 | 86 | 80 | 85 | +3.1 | +3.8% | 968,200 |
| 2011/04/07 | 80 | 83.9 | 80 | 81.9 | +1.6 | +2% | 960,400 |
| 2011/04/06 | 84.3 | 84.5 | 79.6 | 80.3 | -2 | -2.4% | 921,000 |
| 2011/04/05 | 83.3 | 84.9 | 79.5 | 82.3 | -2.7 | -3.2% | 1,192,600 |
| 2011/04/04 | 88.4 | 88.5 | 84 | 85 | -3.4 | -3.8% | 1,692,600 |
| 2011/04/01 | 86 | 90.7 | 85.5 | 88.4 | +2.1 | +2.4% | 1,101,000 |
| 2011/03/31 | 89.1 | 91 | 85.2 | 86.3 | -2.1 | -2.4% | 1,312,600 |
| 2011/03/30 | 85.4 | 89.3 | 83 | 88.4 | +5 | +6% | 1,493,400 |
| 2011/03/29 | 77.9 | 84.8 | 77.9 | 83.4 | +2.4 | +3% | 1,230,200 |
| 2011/03/28 | 85 | 85.5 | 80.4 | 81 | -4.6 | -5.4% | 1,424,400 |
| 2011/03/25 | 90.7 | 91.5 | 82.6 | 85.6 | -3.1 | -3.5% | 1,952,200 |
| 2011/03/24 | 93.5 | 93.9 | 86.8 | 88.7 | -4.7 | -5% | 1,456,600 |
| 2011/03/23 | 92 | 95.8 | 89.3 | 93.4 | +1.6 | +1.7% | 1,867,400 |
| 2011/03/22 | 96.2 | 97.5 | 90.5 | 91.8 | +6.8 | +8% | 3,403,200 |
| 2011/03/18 | 75.2 | 85.3 | 75.2 | 85 | +14.7 | +20.9% | 4,570,800 |
3301～
3350
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
