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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 43.4 | 43.8 | 42.5 | 42.9 | ±0 | ±0% | 250,600 |
| 2009/12/22 | 43.4 | 44 | 42.1 | 42.9 | -1.2 | -2.7% | 679,600 |
| 2009/12/21 | 45 | 45.4 | 43.8 | 44.1 | -1.2 | -2.6% | 180,200 |
| 2009/12/18 | 45.9 | 46.1 | 43.3 | 45.3 | -0.2 | -0.4% | 372,000 |
| 2009/12/17 | 46.5 | 48.9 | 44.5 | 45.5 | -0.5 | -1.1% | 1,127,400 |
| 2009/12/16 | 41.3 | 46.5 | 41.2 | 46 | +3.7 | +8.7% | 790,400 |
| 2009/12/15 | 41 | 42.5 | 40.5 | 42.3 | +0.8 | +1.9% | 224,400 |
| 2009/12/14 | 42 | 42 | 40.8 | 41.5 | -0.1 | -0.2% | 218,200 |
| 2009/12/11 | 40 | 41.6 | 40 | 41.6 | +1.3 | +3.2% | 195,800 |
| 2009/12/10 | 40.9 | 41.9 | 39.6 | 40.3 | -1.1 | -2.7% | 274,800 |
| 2009/12/09 | 41.7 | 43 | 41 | 41.4 | -0.9 | -2.1% | 291,400 |
| 2009/12/08 | 42.5 | 43.2 | 41.9 | 42.3 | +0.1 | +0.2% | 266,400 |
| 2009/12/07 | 43.4 | 43.9 | 42.1 | 42.2 | -1.2 | -2.8% | 303,600 |
| 2009/12/04 | 42.2 | 43.5 | 41.6 | 43.4 | +1.7 | +4.1% | 431,400 |
| 2009/12/03 | 43 | 43.6 | 41.3 | 41.7 | -0.6 | -1.4% | 619,600 |
| 2009/12/02 | 42 | 43.1 | 41.6 | 42.3 | ±0 | ±0% | 266,800 |
| 2009/12/01 | 40.9 | 42.3 | 40.1 | 42.3 | +1.9 | +4.7% | 327,800 |
| 2009/11/30 | 39.1 | 41.3 | 37.5 | 40.4 | +1.3 | +3.3% | 251,400 |
| 2009/11/27 | 40.1 | 41 | 39.1 | 39.1 | -1.8 | -4.4% | 241,600 |
| 2009/11/26 | 39.2 | 41.5 | 39.2 | 40.9 | +1.3 | +3.3% | 260,800 |
| 2009/11/25 | 40 | 41.4 | 39.5 | 39.6 | -1.4 | -3.4% | 266,400 |
| 2009/11/24 | 42.2 | 42.3 | 40.7 | 41 | +0.3 | +0.7% | 293,400 |
| 2009/11/20 | 37 | 41 | 36.8 | 40.7 | +2.7 | +7.1% | 399,600 |
| 2009/11/19 | 36.8 | 38.4 | 34.6 | 38 | +2.2 | +6.1% | 401,800 |
| 2009/11/18 | 36 | 37.5 | 33.1 | 35.8 | -0.4 | -1.1% | 1,325,800 |
| 2009/11/17 | 41.1 | 42.2 | 36.1 | 36.2 | -4.3 | -10.6% | 840,200 |
| 2009/11/16 | 40 | 44.5 | 40 | 40.5 | +1 | +2.5% | 822,000 |
| 2009/11/13 | 40.8 | 41.1 | 39.5 | 39.5 | -0.8 | -2% | 428,600 |
| 2009/11/12 | 41.4 | 42.5 | 39 | 40.3 | -1 | -2.4% | 1,001,800 |
| 2009/11/11 | 44.3 | 44.4 | 40.6 | 41.3 | -2.9 | -6.6% | 602,200 |
| 2009/11/10 | 43.2 | 45 | 43 | 44.2 | +1 | +2.3% | 392,800 |
| 2009/11/09 | 46.8 | 47 | 42.6 | 43.2 | -3.2 | -6.9% | 940,600 |
| 2009/11/06 | 47.4 | 48 | 46 | 46.4 | -0.9 | -1.9% | 205,800 |
| 2009/11/05 | 48.9 | 49.5 | 46.3 | 47.3 | -2.2 | -4.4% | 542,000 |
| 2009/11/04 | 50 | 50 | 47.7 | 49.5 | +0.2 | +0.4% | 297,400 |
| 2009/11/02 | 47.8 | 50.5 | 47.3 | 49.3 | ±0 | ±0% | 346,200 |
| 2009/10/30 | 49 | 49.6 | 48.1 | 49.3 | +0.8 | +1.6% | 166,400 |
| 2009/10/29 | 48 | 49.5 | 47 | 48.5 | -0.8 | -1.6% | 258,000 |
| 2009/10/28 | 49.8 | 50.4 | 48.8 | 49.3 | -0.5 | -1% | 123,200 |
| 2009/10/27 | 49.7 | 50.5 | 49 | 49.8 | -0.7 | -1.4% | 177,800 |
| 2009/10/26 | 50.6 | 51.4 | 49.4 | 50.5 | -1.8 | -3.4% | 392,200 |
| 2009/10/23 | 52.5 | 52.6 | 51.5 | 52.3 | +0.8 | +1.6% | 127,000 |
| 2009/10/22 | 52.8 | 52.8 | 50.5 | 51.5 | -0.9 | -1.7% | 178,800 |
| 2009/10/21 | 52.6 | 53 | 52 | 52.4 | -0.6 | -1.1% | 165,000 |
| 2009/10/20 | 51.8 | 53.2 | 51.8 | 53 | +1.3 | +2.5% | 209,400 |
| 2009/10/19 | 51.9 | 52 | 50.3 | 51.7 | +0.2 | +0.4% | 229,800 |
| 2009/10/16 | 54 | 55 | 49.4 | 51.5 | -3 | -5.5% | 840,000 |
| 2009/10/15 | 54.1 | 55.5 | 52 | 54.5 | +1.7 | +3.2% | 608,600 |
| 2009/10/14 | 51.3 | 53 | 50.1 | 52.8 | +0.9 | +1.7% | 435,600 |
| 2009/10/13 | 51.5 | 52.5 | 51.2 | 51.9 | +1.9 | +3.8% | 146,400 |
3651～
3700
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
