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 |
|---|---|---|---|---|---|---|---|
| 2010/12/01 | 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 |
| 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 |
3551～
3600
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
