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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 68.8 | 78 | 68.5 | 75.2 | +7.2 | +10.6% | 3,619,000 |
| 2010/12/30 | 68.3 | 68.4 | 67.3 | 68 | -0.3 | -0.4% | 680,800 |
| 2010/12/29 | 68.4 | 68.4 | 67 | 68.3 | +0.3 | +0.4% | 712,200 |
| 2010/12/28 | 67.6 | 68.6 | 67 | 68 | +0.4 | +0.6% | 672,800 |
| 2010/12/27 | 68.3 | 68.9 | 67.4 | 67.6 | -0.3 | -0.4% | 983,600 |
| 2010/12/24 | 68 | 69.3 | 66.8 | 67.9 | -0.1 | -0.1% | 1,169,800 |
| 2010/12/22 | 71.5 | 72.4 | 68 | 68 | -2 | -2.9% | 2,297,000 |
| 2010/12/21 | 67 | 70.5 | 66.8 | 70 | +4 | +6.1% | 2,958,600 |
| 2010/12/20 | 63.9 | 66.3 | 63.9 | 66 | +2.1 | +3.3% | 1,190,200 |
| 2010/12/17 | 63.5 | 65.9 | 63.3 | 63.9 | +1.1 | +1.8% | 2,044,400 |
| 2010/12/16 | 63 | 64.5 | 61.8 | 62.8 | +0.4 | +0.6% | 1,301,800 |
| 2010/12/15 | 62.3 | 63 | 61.5 | 62.4 | -0.4 | -0.6% | 1,336,200 |
| 2010/12/14 | 63.1 | 65.6 | 62.5 | 62.8 | -0.7 | -1.1% | 1,912,600 |
| 2010/12/13 | 62.5 | 63.9 | 61.8 | 63.5 | +1 | +1.6% | 780,600 |
| 2010/12/10 | 63.2 | 63.9 | 62.1 | 62.5 | -1.4 | -2.2% | 691,400 |
| 2010/12/09 | 64.8 | 64.9 | 63.4 | 63.9 | +0.1 | +0.2% | 598,600 |
| 2010/12/08 | 63.5 | 66.7 | 62.8 | 63.8 | +0.8 | +1.3% | 2,310,000 |
| 2010/12/07 | 62.7 | 63.5 | 62 | 63 | +0.5 | +0.8% | 689,600 |
| 2010/12/06 | 62.5 | 63.6 | 61.5 | 62.5 | +1.1 | +1.8% | 1,005,600 |
| 2010/12/03 | 62.3 | 63.8 | 61 | 61.4 | -0.7 | -1.1% | 711,600 |
| 2010/12/02 | 60.4 | 64 | 59.5 | 62.1 | +3.6 | +6.2% | 1,873,800 |
| 2010/12/01 | 56.8 | 60.8 | 56.2 | 58.5 | +0.7 | +1.2% | 1,136,200 |
| 2010/11/30 | 60.3 | 60.8 | 56.6 | 57.8 | -2.5 | -4.1% | 895,000 |
| 2010/11/29 | 59.5 | 63.2 | 59.4 | 60.3 | +1.3 | +2.2% | 955,000 |
| 2010/11/26 | 60.5 | 60.8 | 57.6 | 59 | -2.5 | -4.1% | 1,663,400 |
| 2010/11/25 | 63.5 | 63.7 | 60 | 61.5 | -1 | -1.6% | 988,600 |
| 2010/11/24 | 59.9 | 62.6 | 59.8 | 62.5 | -0.4 | -0.6% | 1,614,400 |
| 2010/11/22 | 59.2 | 64 | 58.6 | 62.9 | +5.1 | +8.8% | 1,927,000 |
| 2010/11/19 | 59 | 59.5 | 57.1 | 57.8 | -0.6 | -1% | 737,200 |
| 2010/11/18 | 56.3 | 59 | 55.3 | 58.4 | +2.1 | +3.7% | 1,074,400 |
| 2010/11/17 | 54.5 | 56.5 | 54.1 | 56.3 | +0.3 | +0.5% | 614,000 |
| 2010/11/16 | 57.5 | 59 | 54.5 | 56 | -1 | -1.8% | 1,362,800 |
| 2010/11/15 | 54.4 | 57 | 52.7 | 57 | +3 | +5.6% | 1,473,800 |
| 2010/11/12 | 49.5 | 54 | 49 | 54 | +4 | +8% | 1,458,200 |
| 2010/11/11 | 51.6 | 52 | 50 | 50 | -1.9 | -3.7% | 858,000 |
| 2010/11/10 | 52.3 | 53 | 50.3 | 51.9 | -0.4 | -0.8% | 1,501,200 |
| 2010/11/09 | 53.5 | 53.7 | 51.1 | 52.3 | -2 | -3.7% | 1,543,000 |
| 2010/11/08 | 49.4 | 55 | 48.4 | 54.3 | +5.6 | +11.5% | 2,246,600 |
| 2010/11/05 | 47.5 | 49.4 | 47.3 | 48.7 | +1.3 | +2.7% | 487,600 |
| 2010/11/04 | 48.1 | 48.5 | 46.8 | 47.4 | -1.4 | -2.9% | 1,001,800 |
| 2010/11/02 | 49.1 | 51 | 47.5 | 48.8 | -0.2 | -0.4% | 1,968,600 |
| 2010/11/01 | 49.7 | 49.7 | 48.3 | 49 | +6.8 | +16.1% | 4,240,200 |
| 2010/10/29 | 41.5 | 42.2 | 40.3 | 42.2 | +0.3 | +0.7% | 307,000 |
| 2010/10/28 | 41 | 41.9 | 40.9 | 41.9 | +1.1 | +2.7% | 223,000 |
| 2010/10/27 | 40.4 | 41.3 | 40.2 | 40.8 | +0.6 | +1.5% | 173,400 |
| 2010/10/26 | 40.7 | 41.5 | 40.1 | 40.2 | -0.4 | -1% | 233,400 |
| 2010/10/25 | 42.8 | 42.8 | 40.6 | 40.6 | -1.4 | -3.3% | 250,000 |
| 2010/10/22 | 40.7 | 42.5 | 40.7 | 42 | +0.9 | +2.2% | 242,200 |
| 2010/10/21 | 43.5 | 44.1 | 41 | 41.1 | -1.8 | -4.2% | 267,000 |
| 2010/10/20 | 43.3 | 44.4 | 42 | 42.9 | -1.9 | -4.2% | 551,200 |
3401～
3450
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
