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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 50.2 | 52.5 | 49.1 | 50 | -1.2 | -2.3% | 931,600 |
| 2009/10/08 | 46.7 | 51.2 | 46.4 | 51.2 | +5 | +10.8% | 1,281,400 |
| 2009/10/07 | 43.3 | 46.2 | 43 | 46.2 | +1.9 | +4.3% | 489,400 |
| 2009/10/06 | 46.3 | 46.6 | 44.1 | 44.3 | -2 | -4.3% | 376,000 |
| 2009/10/05 | 45.8 | 46.7 | 45.1 | 46.3 | -0.5 | -1.1% | 210,800 |
| 2009/10/02 | 46.2 | 47.5 | 44.3 | 46.8 | -1.9 | -3.9% | 1,483,400 |
| 2009/10/01 | 49.5 | 50.5 | 48.3 | 48.7 | -2.3 | -4.5% | 406,600 |
| 2009/09/30 | 49.5 | 51.5 | 48.1 | 51 | -0.1 | -0.2% | 806,000 |
| 2009/09/29 | 51 | 51.5 | 50.3 | 51.1 | -0.4 | -0.8% | 169,200 |
| 2009/09/28 | 52.5 | 53.3 | 50.5 | 51.5 | -1 | -1.9% | 346,400 |
| 2009/09/25 | 52.6 | 52.6 | 51.5 | 52.5 | -0.5 | -0.9% | 253,800 |
| 2009/09/24 | 52.5 | 53 | 51.1 | 53 | +0.6 | +1.1% | 330,200 |
| 2009/09/18 | 51.8 | 52.7 | 50 | 52.4 | -0.4 | -0.8% | 766,200 |
| 2009/09/17 | 52.6 | 54.1 | 51 | 52.8 | -0.7 | -1.3% | 793,200 |
| 2009/09/16 | 55.3 | 56.5 | 53 | 53.5 | -1.8 | -3.3% | 757,000 |
| 2009/09/15 | 54.9 | 55.8 | 54 | 55.3 | +0.2 | +0.4% | 265,800 |
| 2009/09/14 | 56.3 | 56.5 | 54.6 | 55.1 | -1.2 | -2.1% | 446,200 |
| 2009/09/11 | 56.9 | 58 | 56.3 | 56.3 | +0.4 | +0.7% | 565,000 |
| 2009/09/10 | 54.2 | 56.7 | 54.2 | 55.9 | +1.1 | +2% | 227,800 |
| 2009/09/09 | 56.3 | 58 | 54.8 | 54.8 | -1.2 | -2.1% | 539,800 |
| 2009/09/08 | 55.1 | 56.1 | 52.2 | 56 | +0.3 | +0.5% | 860,400 |
| 2009/09/07 | 55.1 | 58.3 | 54.5 | 55.7 | -0.3 | -0.5% | 1,423,000 |
| 2009/09/04 | 59 | 59.1 | 55.5 | 56 | -3 | -5.1% | 1,384,800 |
| 2009/09/03 | 60 | 60.4 | 58.5 | 59 | -1.5 | -2.5% | 560,800 |
| 2009/09/02 | 59.5 | 62.8 | 58.5 | 60.5 | -0.6 | -1% | 1,050,400 |
| 2009/09/01 | 58.3 | 61.8 | 57.7 | 61.1 | +1.8 | +3% | 892,200 |
| 2009/08/31 | 61 | 61.8 | 57.7 | 59.3 | -1.2 | -2% | 1,022,400 |
| 2009/08/28 | 57.3 | 62 | 56.3 | 60.5 | +4.2 | +7.5% | 1,681,600 |
| 2009/08/27 | 57 | 57.5 | 55.6 | 56.3 | ±0 | ±0% | 948,200 |
| 2009/08/26 | 55.3 | 57.3 | 55.3 | 56.3 | +0.7 | +1.3% | 968,200 |
| 2009/08/25 | 57.5 | 58.1 | 55.6 | 55.6 | -2.9 | -5% | 628,400 |
| 2009/08/24 | 58.8 | 60 | 58.1 | 58.5 | -0.3 | -0.5% | 608,200 |
| 2009/08/21 | 56 | 59 | 56 | 58.8 | +2.7 | +4.8% | 851,600 |
| 2009/08/20 | 55.6 | 57.2 | 55.1 | 56.1 | -1.4 | -2.4% | 1,099,200 |
| 2009/08/19 | 58.6 | 59.3 | 56.5 | 57.5 | -1.4 | -2.4% | 431,000 |
| 2009/08/18 | 59.8 | 62.2 | 57.5 | 58.9 | -2.9 | -4.7% | 1,295,200 |
| 2009/08/17 | 64.2 | 65 | 60.1 | 61.8 | -2.7 | -4.2% | 1,041,800 |
| 2009/08/14 | 61.5 | 65 | 60.4 | 64.5 | +2.5 | +4% | 846,000 |
| 2009/08/13 | 62 | 63 | 60.1 | 62 | +0.3 | +0.5% | 1,077,600 |
| 2009/08/12 | 64.6 | 65 | 60.5 | 61.7 | -1.9 | -3% | 910,000 |
| 2009/08/11 | 63.6 | 65.8 | 63.1 | 63.6 | -1.5 | -2.3% | 834,600 |
| 2009/08/10 | 67 | 67 | 64.1 | 65.1 | -1.3 | -2% | 911,800 |
| 2009/08/07 | 68.5 | 71.3 | 65.3 | 66.4 | -0.3 | -0.4% | 2,241,600 |
| 2009/08/06 | 66 | 68.4 | 65.7 | 66.7 | -0.3 | -0.4% | 768,000 |
| 2009/08/05 | 65.3 | 69.8 | 65 | 67 | +2.2 | +3.4% | 2,001,600 |
| 2009/08/04 | 67.5 | 68 | 62.7 | 64.8 | -1.4 | -2.1% | 1,547,600 |
| 2009/08/03 | 65.7 | 67.1 | 63.5 | 66.2 | +2.5 | +3.9% | 1,089,600 |
| 2009/07/31 | 61 | 64.7 | 59.5 | 63.7 | +4.2 | +7.1% | 1,592,800 |
| 2009/07/30 | 62.4 | 62.4 | 58 | 59.5 | -1.9 | -3.1% | 947,800 |
| 2009/07/29 | 53.1 | 61.7 | 52.8 | 61.4 | +7.8 | +14.6% | 1,921,400 |
3701～
3750
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
