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 |
|---|---|---|---|---|---|---|---|
| 2011/09/26 | 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 |
| 2011/08/12 | 75.8 | 78 | 71 | 71.5 | -3.2 | -4.3% | 1,059,800 |
| 2011/08/11 | 70.5 | 76.5 | 69 | 74.7 | +1.2 | +1.6% | 1,172,200 |
| 2011/08/10 | 76 | 78.5 | 73.5 | 73.5 | +1.3 | +1.8% | 1,055,800 |
| 2011/08/09 | 74.5 | 74.5 | 64 | 72.2 | -4.3 | -5.6% | 1,953,600 |
| 2011/08/08 | 71 | 84 | 70.5 | 76.5 | +4.6 | +6.4% | 5,310,400 |
| 2011/08/05 | 69.7 | 72 | 67.5 | 71.9 | -2.1 | -2.8% | 1,255,000 |
| 2011/08/04 | 71.1 | 74.4 | 70.3 | 74 | +3 | +4.2% | 677,800 |
| 2011/08/03 | 70.3 | 71.5 | 69.1 | 71 | -1.9 | -2.6% | 751,600 |
| 2011/08/02 | 73.5 | 74.8 | 70.7 | 72.9 | -1.6 | -2.1% | 1,069,800 |
| 2011/08/01 | 63.5 | 77.5 | 63.3 | 74.5 | +11.1 | +17.5% | 2,970,600 |
| 2011/07/29 | 63.8 | 64.8 | 60.2 | 63.4 | -1.2 | -1.9% | 493,800 |
| 2011/07/28 | 65 | 65.5 | 63.6 | 64.6 | -1.9 | -2.9% | 314,200 |
| 2011/07/27 | 67.8 | 67.8 | 65.6 | 66.5 | -1.3 | -1.9% | 288,400 |
| 2011/07/26 | 68.5 | 69 | 67.1 | 67.8 | -0.5 | -0.7% | 158,200 |
| 2011/07/25 | 68.1 | 69 | 68.1 | 68.3 | +0.2 | +0.3% | 204,600 |
| 2011/07/22 | 70.3 | 70.8 | 67.6 | 68.1 | -3.1 | -4.4% | 1,015,000 |
| 2011/07/21 | 69.6 | 71.3 | 69.5 | 71.2 | +1.7 | +2.4% | 390,400 |
| 2011/07/20 | 70.4 | 71.1 | 69.5 | 69.5 | -0.9 | -1.3% | 301,000 |
| 2011/07/19 | 70.1 | 70.9 | 69.3 | 70.4 | -1.2 | -1.7% | 313,200 |
| 2011/07/15 | 70.4 | 71.6 | 69.8 | 71.6 | +0.5 | +0.7% | 370,400 |
| 2011/07/14 | 71.5 | 72.9 | 70.5 | 71.1 | +0.3 | +0.4% | 670,200 |
3351～
3400
件表示中 / 5147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 | 133,600円 | +0.8% | -13.1% | 3.29% | 10.80倍 | 1.45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 | 633,000円 | - | - | - | - | 2.96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 | 73,200円 | +7.0% | -26.2% | 2.46% | 14.86倍 | 1.22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 |
| 山洋電 | 1,013,000円 | +9.5% | +49.3% | 2.07% | 14.10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 |
| ホシデン | 213,400円 | +64.0% | -18.8% | 2.34% | 12.93倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
