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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 56.5 | 56.6 | 53.1 | 53.6 | -2.9 | -5.1% | 827,800 |
| 2009/07/27 | 57.5 | 58 | 56.1 | 56.5 | +0.4 | +0.7% | 371,000 |
| 2009/07/24 | 57.8 | 60 | 56.1 | 56.1 | -2.4 | -4.1% | 1,212,400 |
| 2009/07/23 | 54.8 | 59.7 | 54.5 | 58.5 | +3.6 | +6.6% | 1,169,400 |
| 2009/07/22 | 54.1 | 55 | 53 | 54.9 | -0.5 | -0.9% | 481,000 |
| 2009/07/21 | 55.3 | 55.7 | 53.4 | 55.4 | +2.1 | +3.9% | 573,200 |
| 2009/07/17 | 52.8 | 54.5 | 52.1 | 53.3 | +1.5 | +2.9% | 440,200 |
| 2009/07/16 | 54.8 | 57 | 51.6 | 51.8 | -0.2 | -0.4% | 1,657,400 |
| 2009/07/15 | 48 | 52 | 48 | 52 | +5 | +10.6% | 1,003,000 |
| 2009/07/14 | 47.5 | 47.5 | 46 | 47 | +4.5 | +10.6% | 1,011,400 |
| 2009/07/13 | 51.3 | 51.3 | 41.5 | 42.5 | -8.5 | -16.7% | 1,972,000 |
| 2009/07/10 | 53 | 55.5 | 50.6 | 51 | -4 | -7.3% | 834,800 |
| 2009/07/09 | 50 | 59 | 49.6 | 55 | +3.5 | +6.8% | 1,619,800 |
| 2009/07/08 | 51.1 | 53.5 | 49.2 | 51.5 | -5.1 | -9% | 1,817,600 |
| 2009/07/07 | 58.2 | 59 | 55.5 | 56.6 | -3.1 | -5.2% | 1,216,800 |
| 2009/07/06 | 61.9 | 61.9 | 58.7 | 59.7 | -1.8 | -2.9% | 811,800 |
| 2009/07/03 | 61.1 | 62.5 | 60 | 61.5 | -2 | -3.1% | 805,800 |
| 2009/07/02 | 65.5 | 67 | 63.5 | 63.5 | -1.8 | -2.8% | 646,600 |
| 2009/07/01 | 64.6 | 66.3 | 64.1 | 65.3 | +1.2 | +1.9% | 794,400 |
| 2009/06/30 | 64 | 65 | 63.5 | 64.1 | -0.3 | -0.5% | 412,800 |
| 2009/06/29 | 65.5 | 66.3 | 63.5 | 64.4 | -2 | -3% | 544,200 |
| 2009/06/26 | 67.6 | 68.5 | 65 | 66.4 | +0.3 | +0.5% | 710,200 |
| 2009/06/25 | 66 | 67.3 | 64.4 | 66.1 | +0.7 | +1.1% | 578,600 |
| 2009/06/24 | 66 | 66.9 | 62.5 | 65.4 | -1.5 | -2.2% | 674,600 |
| 2009/06/23 | 65.9 | 68.5 | 63.5 | 66.9 | -3 | -4.3% | 1,101,600 |
| 2009/06/22 | 60.8 | 71 | 60.8 | 69.9 | +8.1 | +13.1% | 2,316,800 |
| 2009/06/19 | 60 | 64.3 | 58.3 | 61.8 | +3.8 | +6.6% | 1,746,800 |
| 2009/06/18 | 62.1 | 62.6 | 56.1 | 58 | -4 | -6.5% | 1,736,600 |
| 2009/06/17 | 62.1 | 64 | 59.5 | 62 | -2 | -3.1% | 1,195,800 |
| 2009/06/16 | 65.6 | 66.3 | 60.8 | 64 | -3.8 | -5.6% | 1,546,000 |
| 2009/06/15 | 69.7 | 70 | 66.2 | 67.8 | -2.2 | -3.1% | 1,276,200 |
| 2009/06/12 | 69.6 | 70.9 | 67.5 | 70 | +2.4 | +3.6% | 1,415,600 |
| 2009/06/11 | 73.1 | 73.5 | 67.5 | 67.6 | -6.2 | -8.4% | 2,100,400 |
| 2009/06/10 | 69.6 | 74.9 | 69.6 | 73.8 | +4.6 | +6.6% | 2,246,000 |
| 2009/06/09 | 74.5 | 74.5 | 68.6 | 69.2 | -3.7 | -5.1% | 2,005,200 |
| 2009/06/08 | 70 | 74.7 | 67.8 | 72.9 | +6.3 | +9.5% | 2,831,400 |
| 2009/06/05 | 64.5 | 68.2 | 55.7 | 66.6 | +2 | +3.1% | 3,111,000 |
| 2009/06/04 | 71.1 | 72.5 | 64.1 | 64.6 | -5.4 | -7.7% | 3,435,400 |
| 2009/06/03 | 58.6 | 70.5 | 57.5 | 70 | +9.4 | +15.5% | 4,417,800 |
| 2009/06/02 | 60.6 | 60.6 | 55.9 | 60.6 | +10 | +19.8% | 4,681,600 |
| 2009/06/01 | 48.7 | 50.6 | 48.7 | 50.6 | +5 | +11% | 1,328,800 |
| 2009/05/29 | 43.3 | 46.5 | 42.5 | 45.6 | +3.1 | +7.3% | 1,926,800 |
| 2009/05/28 | 40 | 43.3 | 39.8 | 42.5 | +1.4 | +3.4% | 1,074,600 |
| 2009/05/27 | 41.4 | 44.8 | 41.1 | 41.1 | -1.2 | -2.8% | 1,661,200 |
| 2009/05/26 | 41.8 | 44 | 37.9 | 42.3 | +3 | +7.6% | 3,510,800 |
| 2009/05/25 | 36.8 | 39.3 | 35.9 | 39.3 | +5 | +14.6% | 952,600 |
| 2009/05/22 | 31 | 34.9 | 31 | 34.3 | +2.8 | +8.9% | 1,462,200 |
| 2009/05/21 | 31.1 | 32.4 | 30.8 | 31.5 | +0.5 | +1.6% | 795,000 |
| 2009/05/20 | 30.3 | 31.3 | 29.8 | 31 | +0.7 | +2.3% | 874,600 |
| 2009/05/19 | 32.5 | 32.7 | 29.3 | 30.3 | -1.7 | -5.3% | 1,529,000 |
3751～
3800
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
