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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 48.6 | 49.5 | 45 | 48.4 | +0.8 | +1.7% | 517,800 |
| 2010/05/25 | 51.5 | 52 | 47.5 | 47.6 | -4.9 | -9.3% | 789,400 |
| 2010/05/24 | 52.5 | 53.5 | 51.6 | 52.5 | +0.7 | +1.4% | 403,600 |
| 2010/05/21 | 48.7 | 51.8 | 48.5 | 51.8 | -0.6 | -1.1% | 1,139,200 |
| 2010/05/20 | 55.3 | 55.8 | 51.1 | 52.4 | -4.4 | -7.7% | 502,000 |
| 2010/05/19 | 53.1 | 56.9 | 50.7 | 56.8 | +1.8 | +3.3% | 854,200 |
| 2010/05/18 | 55.3 | 56.2 | 52.6 | 55 | +0.1 | +0.2% | 725,800 |
| 2010/05/17 | 60.7 | 61 | 54.8 | 54.9 | -7.6 | -12.2% | 1,121,400 |
| 2010/05/14 | 58 | 62.5 | 57.8 | 62.5 | +3 | +5% | 595,000 |
| 2010/05/13 | 54.3 | 61.5 | 54.3 | 59.5 | +5.5 | +10.2% | 905,000 |
| 2010/05/12 | 54.1 | 57 | 52.7 | 54 | -0.1 | -0.2% | 857,800 |
| 2010/05/11 | 62.6 | 63.5 | 52.6 | 54.1 | -7.4 | -12% | 2,652,600 |
| 2010/05/10 | 61 | 64.5 | 60.7 | 61.5 | -1.5 | -2.4% | 803,200 |
| 2010/05/07 | 59.6 | 63.2 | 58.5 | 63 | -2.6 | -4% | 1,361,200 |
| 2010/05/06 | 65.5 | 68 | 63.5 | 65.6 | -2.9 | -4.2% | 1,517,600 |
| 2010/04/30 | 66.4 | 69.3 | 65.8 | 68.5 | +2.6 | +3.9% | 1,343,000 |
| 2010/04/28 | 65 | 66 | 64.1 | 65.9 | -1.3 | -1.9% | 1,300,000 |
| 2010/04/27 | 66.4 | 67.4 | 65.3 | 67.2 | +1.2 | +1.8% | 1,119,600 |
| 2010/04/26 | 65.3 | 66.7 | 65.3 | 66 | +2.2 | +3.4% | 1,074,400 |
| 2010/04/23 | 63.9 | 66 | 62.5 | 63.8 | +0.8 | +1.3% | 1,178,600 |
| 2010/04/22 | 62.5 | 63.4 | 61.1 | 63 | +0.6 | +1% | 545,200 |
| 2010/04/21 | 60 | 62.4 | 58.8 | 62.4 | +1.6 | +2.6% | 517,600 |
| 2010/04/20 | 64.9 | 66.8 | 58.1 | 60.8 | -3.1 | -4.9% | 1,728,600 |
| 2010/04/19 | 61.7 | 64.4 | 59.7 | 63.9 | -0.8 | -1.2% | 902,000 |
| 2010/04/16 | 67.5 | 69.8 | 62.7 | 64.7 | -1.1 | -1.7% | 2,750,200 |
| 2010/04/15 | 60 | 67.4 | 59.4 | 65.8 | +5.9 | +9.8% | 3,301,000 |
| 2010/04/14 | 57.6 | 61 | 57.3 | 59.9 | +2.4 | +4.2% | 1,205,600 |
| 2010/04/13 | 57.6 | 57.9 | 56.6 | 57.5 | +0.6 | +1.1% | 488,600 |
| 2010/04/12 | 55.5 | 57.3 | 54.7 | 56.9 | +1.4 | +2.5% | 813,600 |
| 2010/04/09 | 55.4 | 56.7 | 54 | 55.5 | -0.8 | -1.4% | 633,200 |
| 2010/04/08 | 56.8 | 57.1 | 54.8 | 56.3 | -1.2 | -2.1% | 776,200 |
| 2010/04/07 | 57.5 | 58.1 | 56.1 | 57.5 | ±0 | ±0% | 371,400 |
| 2010/04/06 | 59.8 | 59.8 | 57.5 | 57.5 | -1 | -1.7% | 644,800 |
| 2010/04/05 | 56.9 | 58.9 | 56.3 | 58.5 | +3 | +5.4% | 1,138,600 |
| 2010/04/02 | 55.3 | 56.3 | 54.8 | 55.5 | -0.1 | -0.2% | 296,400 |
| 2010/04/01 | 54.6 | 56.3 | 53.6 | 55.6 | +1 | +1.8% | 644,600 |
| 2010/03/31 | 54.6 | 55.4 | 53.5 | 54.6 | +0.1 | +0.2% | 364,200 |
| 2010/03/30 | 54.3 | 56.3 | 53.1 | 54.5 | +0.7 | +1.3% | 489,800 |
| 2010/03/29 | 51.6 | 54.5 | 50.5 | 53.8 | ±0 | ±0% | 376,800 |
| 2010/03/26 | 55.5 | 56.5 | 52.6 | 53.8 | -1.7 | -3.1% | 525,400 |
| 2010/03/25 | 57.7 | 58.3 | 54 | 55.5 | -2 | -3.5% | 916,400 |
| 2010/03/24 | 56 | 62.5 | 55.2 | 57.5 | +4.9 | +9.3% | 1,841,000 |
| 2010/03/23 | 50.8 | 52.7 | 49.6 | 52.6 | +2.1 | +4.2% | 820,600 |
| 2010/03/19 | 50.9 | 51.8 | 48.8 | 50.5 | -1 | -1.9% | 451,200 |
| 2010/03/18 | 51 | 53.4 | 49.4 | 51.5 | +0.3 | +0.6% | 861,200 |
| 2010/03/17 | 48.4 | 52.9 | 48 | 51.2 | +2.7 | +5.6% | 1,094,000 |
| 2010/03/16 | 47.8 | 49.4 | 47.4 | 48.5 | +1.2 | +2.5% | 524,200 |
| 2010/03/15 | 46.9 | 47.8 | 46.5 | 47.3 | +0.4 | +0.9% | 349,000 |
| 2010/03/12 | 46.1 | 46.9 | 45.7 | 46.9 | +0.1 | +0.2% | 215,000 |
| 2010/03/11 | 46.9 | 47.4 | 46 | 46.8 | ±0 | ±0% | 368,600 |
3551～
3600
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
