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 |
|---|---|---|---|---|---|---|---|
| 2010/04/21 | 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 |
| 2010/03/10 | 46.5 | 47.4 | 45.5 | 46.8 | +0.3 | +0.6% | 301,000 |
| 2010/03/09 | 45 | 46.8 | 43.8 | 46.5 | +1.4 | +3.1% | 604,200 |
| 2010/03/08 | 44.1 | 45.1 | 43.1 | 45.1 | +1.7 | +3.9% | 371,400 |
| 2010/03/05 | 42.3 | 43.9 | 42.3 | 43.4 | +1.1 | +2.6% | 299,200 |
| 2010/03/04 | 43 | 43.9 | 42 | 42.3 | -0.6 | -1.4% | 284,000 |
| 2010/03/03 | 42.6 | 43.5 | 42 | 42.9 | -0.2 | -0.5% | 164,400 |
| 2010/03/02 | 44.5 | 44.5 | 42.1 | 43.1 | -1 | -2.3% | 269,600 |
| 2010/03/01 | 41 | 44.1 | 41 | 44.1 | +3 | +7.3% | 459,200 |
| 2010/02/26 | 40.8 | 41.2 | 40.6 | 41.1 | -0.1 | -0.2% | 188,000 |
| 2010/02/25 | 41.5 | 41.5 | 40.8 | 41.2 | +0.2 | +0.5% | 84,600 |
| 2010/02/24 | 40.8 | 41.2 | 40.6 | 41 | -0.1 | -0.2% | 88,400 |
| 2010/02/23 | 41 | 41.5 | 40.6 | 41.1 | -0.4 | -1% | 266,400 |
| 2010/02/22 | 42 | 42 | 41.2 | 41.5 | -0.1 | -0.2% | 63,200 |
| 2010/02/19 | 42 | 42.5 | 40.9 | 41.6 | -0.4 | -1% | 273,800 |
| 2010/02/18 | 41.8 | 42 | 41.2 | 42 | +0.1 | +0.2% | 148,400 |
| 2010/02/17 | 41.3 | 41.9 | 40.3 | 41.9 | +1.2 | +2.9% | 318,800 |
| 2010/02/16 | 41.2 | 41.2 | 40.2 | 40.7 | -0.1 | -0.2% | 133,000 |
| 2010/02/15 | 41 | 41.2 | 40.2 | 40.8 | -0.1 | -0.2% | 108,600 |
| 2010/02/12 | 41.2 | 41.7 | 40.2 | 40.9 | -0.3 | -0.7% | 241,600 |
| 2010/02/10 | 41 | 41.5 | 40.6 | 41.2 | +0.7 | +1.7% | 171,800 |
| 2010/02/09 | 41.8 | 42 | 40 | 40.5 | -2 | -4.7% | 554,000 |
3701～
3750
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
