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 |
|---|---|---|---|---|---|---|---|
| 2010/02/08 | 44 | 44 | 41.6 | 42.5 | -2.3 | -5.1% | 522,800 |
| 2010/02/05 | 41.9 | 44.8 | 41.9 | 44.8 | +1.4 | +3.2% | 486,600 |
| 2010/02/04 | 43.5 | 43.5 | 42.3 | 43.4 | -0.1 | -0.2% | 181,400 |
| 2010/02/03 | 42.8 | 43.5 | 42.7 | 43.5 | +0.4 | +0.9% | 216,800 |
| 2010/02/02 | 42.5 | 43.2 | 42.4 | 43.1 | +0.5 | +1.2% | 177,600 |
| 2010/02/01 | 43.3 | 43.5 | 41.6 | 42.6 | -0.7 | -1.6% | 400,000 |
| 2010/01/29 | 44.3 | 44.3 | 43.2 | 43.3 | -1.6 | -3.6% | 390,800 |
| 2010/01/28 | 44.2 | 45.6 | 43.8 | 44.9 | +0.3 | +0.7% | 400,000 |
| 2010/01/27 | 44.7 | 45.5 | 43.6 | 44.6 | -1 | -2.2% | 766,400 |
| 2010/01/26 | 45.9 | 47 | 45 | 45.6 | -0.1 | -0.2% | 485,400 |
| 2010/01/25 | 46.3 | 46.7 | 45.6 | 45.7 | -0.7 | -1.5% | 483,000 |
| 2010/01/22 | 45.6 | 46.8 | 45.5 | 46.4 | +0.5 | +1.1% | 312,000 |
| 2010/01/21 | 46.1 | 46.1 | 45.4 | 45.9 | -0.2 | -0.4% | 194,800 |
| 2010/01/20 | 46.4 | 46.6 | 45.5 | 46.1 | -0.5 | -1.1% | 318,000 |
| 2010/01/19 | 46.9 | 47.4 | 46.3 | 46.6 | -0.7 | -1.5% | 221,400 |
| 2010/01/18 | 48.6 | 48.9 | 46.1 | 47.3 | -1.2 | -2.5% | 741,600 |
| 2010/01/15 | 46.5 | 49 | 45.3 | 48.5 | +2.4 | +5.2% | 1,341,000 |
| 2010/01/14 | 44.5 | 46.2 | 44.1 | 46.1 | +1.7 | +3.8% | 500,600 |
| 2010/01/13 | 44.3 | 44.8 | 44 | 44.4 | +0.1 | +0.2% | 139,800 |
| 2010/01/12 | 44.2 | 44.9 | 44 | 44.3 | -0.2 | -0.4% | 322,800 |
| 2010/01/08 | 45 | 45.3 | 44.1 | 44.5 | -0.6 | -1.3% | 179,000 |
| 2010/01/07 | 43.9 | 45.9 | 43.4 | 45.1 | +1.5 | +3.4% | 380,800 |
| 2010/01/06 | 44.5 | 45.4 | 43.6 | 43.6 | -1.2 | -2.7% | 376,000 |
| 2010/01/05 | 45.5 | 46 | 44.5 | 44.8 | -1.2 | -2.6% | 342,000 |
| 2010/01/04 | 46.1 | 46.5 | 45 | 46 | +0.3 | +0.7% | 122,000 |
| 2009/12/30 | 44.9 | 47.3 | 44.5 | 45.7 | +0.7 | +1.6% | 331,600 |
| 2009/12/29 | 46.3 | 46.3 | 44.3 | 45 | -1 | -2.2% | 317,000 |
| 2009/12/28 | 43.5 | 46.2 | 43 | 46 | +2.5 | +5.7% | 559,000 |
| 2009/12/25 | 43.4 | 43.5 | 42.6 | 43.5 | +0.6 | +1.4% | 306,800 |
| 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 |
3751～
3800
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
