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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 1,370 | 1,373 | 1,350 | 1,370 | -12 | -0.9% | 186,500 |
| 2024/03/11 | 1,405 | 1,410 | 1,372 | 1,382 | -17 | -1.2% | 247,100 |
| 2024/03/08 | 1,387 | 1,410 | 1,383 | 1,399 | +2 | +0.1% | 208,200 |
| 2024/03/07 | 1,418 | 1,420 | 1,384 | 1,397 | -23 | -1.6% | 269,600 |
| 2024/03/06 | 1,381 | 1,422 | 1,377 | 1,420 | +48 | +3.5% | 263,600 |
| 2024/03/05 | 1,367 | 1,384 | 1,347 | 1,372 | +2 | +0.1% | 229,800 |
| 2024/03/04 | 1,402 | 1,402 | 1,365 | 1,370 | -15 | -1.1% | 313,900 |
| 2024/03/01 | 1,376 | 1,386 | 1,367 | 1,385 | +22 | +1.6% | 227,500 |
| 2024/02/29 | 1,355 | 1,367 | 1,345 | 1,363 | +1 | +0.1% | 222,300 |
| 2024/02/28 | 1,352 | 1,366 | 1,343 | 1,362 | -8 | -0.6% | 191,300 |
| 2024/02/27 | 1,361 | 1,374 | 1,357 | 1,370 | +11 | +0.8% | 167,400 |
| 2024/02/26 | 1,375 | 1,376 | 1,353 | 1,359 | -16 | -1.2% | 206,200 |
| 2024/02/22 | 1,388 | 1,390 | 1,351 | 1,375 | +5 | +0.4% | 240,300 |
| 2024/02/21 | 1,332 | 1,383 | 1,325 | 1,370 | +38 | +2.9% | 374,900 |
| 2024/02/20 | 1,341 | 1,350 | 1,326 | 1,332 | -11 | -0.8% | 131,000 |
| 2024/02/19 | 1,361 | 1,366 | 1,335 | 1,343 | -17 | -1.3% | 140,500 |
| 2024/02/16 | 1,368 | 1,374 | 1,350 | 1,360 | -3 | -0.2% | 137,400 |
| 2024/02/15 | 1,348 | 1,370 | 1,346 | 1,363 | +24 | +1.8% | 159,900 |
| 2024/02/14 | 1,347 | 1,356 | 1,332 | 1,339 | -14 | -1% | 136,200 |
| 2024/02/13 | 1,311 | 1,354 | 1,311 | 1,353 | +46 | +3.5% | 174,200 |
| 2024/02/09 | 1,330 | 1,334 | 1,300 | 1,307 | -10 | -0.8% | 153,500 |
| 2024/02/08 | 1,350 | 1,350 | 1,313 | 1,317 | -3 | -0.2% | 255,100 |
| 2024/02/07 | 1,390 | 1,391 | 1,317 | 1,320 | -71 | -5.1% | 600,200 |
| 2024/02/06 | 1,454 | 1,480 | 1,375 | 1,391 | +147 | +11.8% | 1,481,200 |
| 2024/02/05 | 1,255 | 1,255 | 1,238 | 1,244 | +3 | +0.2% | 140,400 |
| 2024/02/02 | 1,250 | 1,250 | 1,233 | 1,241 | +1 | +0.1% | 79,800 |
| 2024/02/01 | 1,240 | 1,254 | 1,237 | 1,240 | ±0 | ±0% | 86,800 |
| 2024/01/31 | 1,232 | 1,240 | 1,218 | 1,240 | +3 | +0.2% | 130,600 |
| 2024/01/30 | 1,235 | 1,245 | 1,235 | 1,237 | +2 | +0.2% | 56,300 |
| 2024/01/29 | 1,224 | 1,235 | 1,213 | 1,235 | +11 | +0.9% | 70,200 |
| 2024/01/26 | 1,244 | 1,245 | 1,219 | 1,224 | -26 | -2.1% | 96,000 |
| 2024/01/25 | 1,244 | 1,256 | 1,236 | 1,250 | +16 | +1.3% | 133,700 |
| 2024/01/24 | 1,223 | 1,246 | 1,220 | 1,234 | +10 | +0.8% | 184,000 |
| 2024/01/23 | 1,212 | 1,234 | 1,211 | 1,224 | +23 | +1.9% | 144,700 |
| 2024/01/22 | 1,210 | 1,215 | 1,195 | 1,201 | +21 | +1.8% | 131,900 |
| 2024/01/19 | 1,156 | 1,180 | 1,156 | 1,180 | +25 | +2.2% | 119,100 |
| 2024/01/18 | 1,128 | 1,161 | 1,128 | 1,155 | +25 | +2.2% | 158,000 |
| 2024/01/17 | 1,140 | 1,142 | 1,130 | 1,130 | -2 | -0.2% | 86,200 |
| 2024/01/16 | 1,134 | 1,138 | 1,128 | 1,132 | -5 | -0.4% | 60,300 |
| 2024/01/15 | 1,133 | 1,142 | 1,127 | 1,137 | +4 | +0.4% | 80,000 |
| 2024/01/12 | 1,126 | 1,133 | 1,118 | 1,133 | +7 | +0.6% | 112,600 |
| 2024/01/11 | 1,120 | 1,133 | 1,098 | 1,126 | +13 | +1.2% | 148,900 |
| 2024/01/10 | 1,117 | 1,127 | 1,109 | 1,113 | -5 | -0.4% | 94,100 |
| 2024/01/09 | 1,115 | 1,120 | 1,107 | 1,118 | +19 | +1.7% | 85,000 |
| 2024/01/05 | 1,097 | 1,106 | 1,096 | 1,099 | +3 | +0.3% | 51,600 |
| 2024/01/04 | 1,097 | 1,103 | 1,089 | 1,096 | -1 | -0.1% | 164,100 |
| 2023/12/29 | 1,093 | 1,100 | 1,086 | 1,097 | -3 | -0.3% | 104,100 |
| 2023/12/28 | 1,095 | 1,100 | 1,083 | 1,100 | +4 | +0.4% | 75,800 |
| 2023/12/27 | 1,089 | 1,096 | 1,086 | 1,096 | +5 | +0.5% | 60,200 |
| 2023/12/26 | 1,092 | 1,095 | 1,086 | 1,091 | -3 | -0.3% | 59,900 |
301～
350
件表示中 / 5145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 | 132,900円 | +0.8% | -13.1% | 3.31% | 10.74倍 | 1.44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 | 613,000円 | - | - | - | - | 2.87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 | 73,900円 | +7.0% | -26.2% | 2.44% | 15.01倍 | 1.23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 |
| ＯＫＩ | 151,900円 | -0.5% | +1.1% | 3.29% | 9.41倍 | 0.90倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| 山洋電 | 1,012,000円 | +9.5% | +49.3% | 2.08% | 14.09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 |
市場注目の銘柄
チャート関連のコラム
