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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 42.1 | 45 | 42.1 | 44.8 | +3 | +7.2% | 610,400 |
| 2010/10/18 | 40.3 | 43.3 | 40.3 | 41.8 | +1.3 | +3.2% | 481,400 |
| 2010/10/15 | 40.1 | 42.1 | 40 | 40.5 | -0.1 | -0.2% | 461,400 |
| 2010/10/14 | 40.8 | 41.8 | 39 | 40.6 | -0.2 | -0.5% | 545,400 |
| 2010/10/13 | 41.2 | 42.5 | 40.5 | 40.8 | -0.7 | -1.7% | 279,600 |
| 2010/10/12 | 42.5 | 45.1 | 40.9 | 41.5 | -1.6 | -3.7% | 776,000 |
| 2010/10/08 | 44.1 | 47.2 | 41.9 | 43.1 | -1.5 | -3.4% | 950,800 |
| 2010/10/07 | 45.1 | 45.8 | 42.9 | 44.6 | -1.7 | -3.7% | 1,119,600 |
| 2010/10/06 | 49.5 | 50.9 | 45.4 | 46.3 | -1.4 | -2.9% | 1,619,400 |
| 2010/10/05 | 45.7 | 48.3 | 42.6 | 47.7 | -0.3 | -0.6% | 2,313,400 |
| 2010/10/04 | 43.1 | 48 | 41.9 | 48 | +7.5 | +18.5% | 4,089,200 |
| 2010/10/01 | 39.7 | 40.9 | 38.7 | 40.5 | +3.1 | +8.3% | 1,551,200 |
| 2010/09/30 | 35 | 39.6 | 34.6 | 37.4 | +2.8 | +8.1% | 1,741,400 |
| 2010/09/29 | 34.1 | 34.9 | 34.1 | 34.6 | +0.1 | +0.3% | 95,000 |
| 2010/09/28 | 33.6 | 35.3 | 33.5 | 34.5 | +0.3 | +0.9% | 145,400 |
| 2010/09/27 | 35.8 | 35.8 | 34 | 34.2 | -1.5 | -4.2% | 175,000 |
| 2010/09/24 | 36 | 36 | 35.6 | 35.7 | -0.8 | -2.2% | 63,200 |
| 2010/09/22 | 37 | 37 | 36 | 36.5 | -0.5 | -1.4% | 111,200 |
| 2010/09/21 | 37.3 | 37.5 | 36.6 | 37 | +0.2 | +0.5% | 155,200 |
| 2010/09/17 | 35.6 | 37.1 | 35.6 | 36.8 | +1.2 | +3.4% | 118,600 |
| 2010/09/16 | 36.4 | 36.4 | 35.6 | 35.6 | -0.5 | -1.4% | 55,600 |
| 2010/09/15 | 35.6 | 36.1 | 35.2 | 36.1 | +0.4 | +1.1% | 93,600 |
| 2010/09/14 | 36 | 36 | 35.4 | 35.7 | -0.1 | -0.3% | 51,400 |
| 2010/09/13 | 35.1 | 36.3 | 35.1 | 35.8 | +0.4 | +1.1% | 92,200 |
| 2010/09/10 | 35 | 35.8 | 35 | 35.4 | -0.3 | -0.8% | 65,600 |
| 2010/09/09 | 34.8 | 35.9 | 34.7 | 35.7 | +1.3 | +3.8% | 128,200 |
| 2010/09/08 | 34.8 | 35.4 | 33.3 | 34.4 | -0.4 | -1.1% | 230,200 |
| 2010/09/07 | 36.4 | 36.4 | 34.6 | 34.8 | -1.4 | -3.9% | 232,600 |
| 2010/09/06 | 36.7 | 36.7 | 35.8 | 36.2 | +0.1 | +0.3% | 52,000 |
| 2010/09/03 | 35.6 | 36.1 | 35.2 | 36.1 | +0.5 | +1.4% | 43,600 |
| 2010/09/02 | 35.4 | 35.8 | 35.1 | 35.6 | +0.5 | +1.4% | 30,600 |
| 2010/09/01 | 35.1 | 35.9 | 35 | 35.1 | -0.8 | -2.2% | 65,400 |
| 2010/08/31 | 36.4 | 36.7 | 35.9 | 35.9 | -0.9 | -2.4% | 75,000 |
| 2010/08/30 | 36.3 | 36.8 | 36.1 | 36.8 | +1 | +2.8% | 90,600 |
| 2010/08/27 | 34.5 | 36.5 | 34.5 | 35.8 | +1 | +2.9% | 224,800 |
| 2010/08/26 | 34.4 | 35.1 | 34.2 | 34.8 | +0.9 | +2.7% | 240,600 |
| 2010/08/25 | 35.1 | 36 | 33.8 | 33.9 | -2.4 | -6.6% | 500,400 |
| 2010/08/24 | 37.8 | 38 | 35.8 | 36.3 | -1.7 | -4.5% | 200,400 |
| 2010/08/23 | 39.3 | 39.3 | 37.6 | 38 | -0.5 | -1.3% | 160,400 |
| 2010/08/20 | 39 | 39.6 | 38.5 | 38.5 | -1.1 | -2.8% | 117,800 |
| 2010/08/19 | 37.9 | 39.8 | 37.5 | 39.6 | +1.2 | +3.1% | 159,000 |
| 2010/08/18 | 38.5 | 38.5 | 37 | 38.4 | -0.3 | -0.8% | 303,600 |
| 2010/08/17 | 40 | 40 | 38.1 | 38.7 | -1.3 | -3.3% | 164,800 |
| 2010/08/16 | 40.2 | 40.5 | 39.1 | 40 | -0.5 | -1.2% | 180,000 |
| 2010/08/13 | 39.2 | 40.9 | 39.2 | 40.5 | +0.5 | +1.3% | 64,600 |
| 2010/08/12 | 39.5 | 40 | 38.3 | 40 | -1.1 | -2.7% | 376,000 |
| 2010/08/11 | 41.1 | 41.2 | 39.5 | 41.1 | -0.7 | -1.7% | 287,200 |
| 2010/08/10 | 41.4 | 42 | 40.9 | 41.8 | +0.4 | +1% | 114,600 |
| 2010/08/09 | 42.4 | 42.4 | 40.5 | 41.4 | -1 | -2.4% | 353,000 |
| 2010/08/06 | 42.5 | 42.5 | 41.4 | 42.4 | -0.8 | -1.9% | 174,800 |
3451～
3500
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
