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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 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 |
| 2010/08/05 | 43.4 | 43.4 | 42.1 | 43.2 | -1.9 | -4.2% | 315,200 |
| 2010/08/04 | 44.8 | 45.7 | 44 | 45.1 | -0.4 | -0.9% | 131,400 |
| 2010/08/03 | 45 | 45.5 | 44.8 | 45.5 | +0.6 | +1.3% | 74,600 |
| 2010/08/02 | 45.6 | 46 | 44.6 | 44.9 | -0.8 | -1.8% | 101,800 |
| 2010/07/30 | 45.8 | 45.8 | 44 | 45.7 | ±0 | ±0% | 117,600 |
| 2010/07/29 | 45 | 45.7 | 44.9 | 45.7 | -0.1 | -0.2% | 72,400 |
| 2010/07/28 | 45 | 45.8 | 44.8 | 45.8 | +1.1 | +2.5% | 160,000 |
| 2010/07/27 | 44.1 | 44.7 | 43.6 | 44.7 | +0.7 | +1.6% | 142,600 |
| 2010/07/26 | 44.7 | 44.8 | 44 | 44 | +0.6 | +1.4% | 150,200 |
| 2010/07/23 | 42.7 | 43.5 | 41.8 | 43.4 | +1.5 | +3.6% | 132,200 |
| 2010/07/22 | 42 | 42.6 | 41.3 | 41.9 | -0.6 | -1.4% | 164,000 |
| 2010/07/21 | 42.1 | 43.3 | 42 | 42.5 | -0.4 | -0.9% | 174,200 |
| 2010/07/20 | 43.5 | 43.8 | 42.6 | 42.9 | -1.5 | -3.4% | 145,000 |
| 2010/07/16 | 43.8 | 44.9 | 43.7 | 44.4 | +0.1 | +0.2% | 124,400 |
| 2010/07/15 | 46 | 46.3 | 43.4 | 44.3 | -2.1 | -4.5% | 220,400 |
| 2010/07/14 | 45.7 | 46.4 | 45.4 | 46.4 | +1.3 | +2.9% | 120,800 |
| 2010/07/13 | 45 | 45.8 | 44.8 | 45.1 | -0.1 | -0.2% | 109,800 |
| 2010/07/12 | 44.5 | 45.2 | 43.5 | 45.2 | +0.7 | +1.6% | 149,400 |
| 2010/07/09 | 43.3 | 44.5 | 43.2 | 44.5 | +1.3 | +3% | 118,000 |
| 2010/07/08 | 43.9 | 44.4 | 43.2 | 43.2 | +0.2 | +0.5% | 175,600 |
| 2010/07/07 | 43.8 | 44.4 | 42.6 | 43 | -1.4 | -3.2% | 276,000 |
3601～
3650
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
