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 |
|---|---|---|---|---|---|---|---|
| 2011/07/13 | 68.5 | 71.6 | 68.5 | 70.8 | +0.9 | +1.3% | 548,200 |
| 2011/07/12 | 67.7 | 70.1 | 67 | 69.9 | +0.9 | +1.3% | 759,400 |
| 2011/07/11 | 70.8 | 71.5 | 69 | 69 | -2.4 | -3.4% | 576,000 |
| 2011/07/08 | 72 | 74.2 | 71.2 | 71.4 | -0.5 | -0.7% | 761,200 |
| 2011/07/07 | 71.9 | 72.4 | 70.8 | 71.9 | +1 | +1.4% | 557,800 |
| 2011/07/06 | 72.1 | 72.5 | 70.3 | 70.9 | -0.6 | -0.8% | 560,400 |
| 2011/07/05 | 68.9 | 73.5 | 68.9 | 71.5 | +2.9 | +4.2% | 1,185,800 |
| 2011/07/04 | 66.8 | 72.3 | 66.8 | 68.6 | +2.2 | +3.3% | 1,514,600 |
| 2011/07/01 | 68.3 | 68.8 | 65.6 | 66.4 | -2.1 | -3.1% | 872,600 |
| 2011/06/30 | 63 | 68.9 | 62.2 | 68.5 | +5.9 | +9.4% | 2,158,600 |
| 2011/06/29 | 62.2 | 62.9 | 61.4 | 62.6 | +0.1 | +0.2% | 524,000 |
| 2011/06/28 | 62.3 | 62.6 | 61.5 | 62.5 | +0.2 | +0.3% | 471,800 |
| 2011/06/27 | 61.2 | 62.3 | 61.1 | 62.3 | +1.2 | +2% | 290,600 |
| 2011/06/24 | 61.1 | 62.1 | 60.7 | 61.1 | -0.4 | -0.7% | 328,800 |
| 2011/06/23 | 62.7 | 62.7 | 61.2 | 61.5 | -1.2 | -1.9% | 196,200 |
| 2011/06/22 | 61.5 | 62.9 | 61 | 62.7 | +1.4 | +2.3% | 362,000 |
| 2011/06/21 | 60.4 | 61.5 | 60.4 | 61.3 | +0.3 | +0.5% | 161,000 |
| 2011/06/20 | 62 | 62.3 | 60.7 | 61 | -1 | -1.6% | 349,200 |
| 2011/06/17 | 62 | 62.8 | 61 | 62 | -0.7 | -1.1% | 405,600 |
| 2011/06/16 | 62.2 | 63.5 | 61.7 | 62.7 | -0.6 | -0.9% | 216,200 |
| 2011/06/15 | 62.5 | 64 | 60.9 | 63.3 | +1.8 | +2.9% | 849,200 |
| 2011/06/14 | 60.5 | 63 | 60.3 | 61.5 | -0.5 | -0.8% | 457,600 |
| 2011/06/13 | 61.3 | 62.7 | 60 | 62 | -0.3 | -0.5% | 524,600 |
| 2011/06/10 | 62.8 | 64.3 | 61.1 | 62.3 | -0.8 | -1.3% | 538,400 |
| 2011/06/09 | 64.5 | 64.8 | 61.9 | 63.1 | -0.5 | -0.8% | 524,400 |
| 2011/06/08 | 62.3 | 64.9 | 61.9 | 63.6 | +1.4 | +2.3% | 379,000 |
| 2011/06/07 | 60.3 | 65.6 | 60.3 | 62.2 | +1.9 | +3.2% | 618,000 |
| 2011/06/06 | 63 | 63.9 | 60.2 | 60.3 | -2 | -3.2% | 690,400 |
| 2011/06/03 | 63.8 | 65 | 61.3 | 62.3 | -2.2 | -3.4% | 835,200 |
| 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 |
3401～
3450
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
