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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 44.3 | 44.5 | 42.5 | 44.4 | +0.6 | +1.4% | 224,200 |
| 2010/07/05 | 42.2 | 44 | 42 | 43.8 | +2.8 | +6.8% | 472,800 |
| 2010/07/02 | 41.1 | 42.8 | 41 | 41 | -0.3 | -0.7% | 236,400 |
| 2010/07/01 | 42 | 42 | 40.6 | 41.3 | -1.1 | -2.6% | 265,400 |
| 2010/06/30 | 40.8 | 43 | 40.7 | 42.4 | -0.6 | -1.4% | 305,800 |
| 2010/06/29 | 42.3 | 44.3 | 41.6 | 43 | ±0 | ±0% | 327,600 |
| 2010/06/28 | 44.5 | 45 | 42.3 | 43 | -2.9 | -6.3% | 576,200 |
| 2010/06/25 | 46.9 | 47 | 45.5 | 45.9 | -0.8 | -1.7% | 175,600 |
| 2010/06/24 | 47.1 | 48 | 46.5 | 46.7 | -0.7 | -1.5% | 145,200 |
| 2010/06/23 | 48.3 | 48.3 | 47 | 47.4 | -1.1 | -2.3% | 291,000 |
| 2010/06/22 | 48.8 | 49.6 | 48.3 | 48.5 | -1.5 | -3% | 223,400 |
| 2010/06/21 | 48.8 | 50.6 | 48 | 50 | +0.4 | +0.8% | 326,800 |
| 2010/06/18 | 50.8 | 50.8 | 49.5 | 49.6 | -1.2 | -2.4% | 195,000 |
| 2010/06/17 | 52.3 | 52.3 | 50.5 | 50.8 | -1.6 | -3.1% | 112,800 |
| 2010/06/16 | 50.1 | 52.8 | 50.1 | 52.4 | +2.6 | +5.2% | 323,400 |
| 2010/06/15 | 51.1 | 51.1 | 49.6 | 49.8 | -1.3 | -2.5% | 239,800 |
| 2010/06/14 | 51.8 | 52.2 | 51.1 | 51.1 | -0.7 | -1.4% | 142,400 |
| 2010/06/11 | 52 | 52.5 | 51.1 | 51.8 | +0.6 | +1.2% | 164,800 |
| 2010/06/10 | 50.8 | 51.3 | 50 | 51.2 | -0.1 | -0.2% | 97,400 |
| 2010/06/09 | 52.5 | 52.5 | 50.6 | 51.3 | -0.7 | -1.3% | 73,000 |
| 2010/06/08 | 50.4 | 52.3 | 50.4 | 52 | +0.1 | +0.2% | 92,400 |
| 2010/06/07 | 52.8 | 52.8 | 51.2 | 51.9 | -2.4 | -4.4% | 232,400 |
| 2010/06/04 | 54.9 | 55 | 53.4 | 54.3 | -0.7 | -1.3% | 112,600 |
| 2010/06/03 | 54.8 | 55.5 | 54.1 | 55 | +1.7 | +3.2% | 201,800 |
| 2010/06/02 | 52.4 | 59.9 | 52.3 | 53.3 | -0.6 | -1.1% | 290,800 |
| 2010/06/01 | 53.7 | 54.4 | 52.3 | 53.9 | -0.6 | -1.1% | 150,800 |
| 2010/05/31 | 52 | 54.7 | 51.9 | 54.5 | +2.1 | +4% | 387,200 |
| 2010/05/28 | 53.8 | 53.8 | 52.3 | 52.4 | ±0 | ±0% | 432,600 |
| 2010/05/27 | 47.6 | 52.4 | 47.5 | 52.4 | +4 | +8.3% | 475,600 |
| 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 |
3651～
3700
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
