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 |
|---|---|---|---|---|---|---|---|
| 2009/06/26 | 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 |
| 2009/05/18 | 31.9 | 32.5 | 31.5 | 32 | -0.8 | -2.4% | 263,600 |
| 2009/05/15 | 33.4 | 34.5 | 32.1 | 32.8 | -0.6 | -1.8% | 595,200 |
| 2009/05/14 | 32.3 | 33.4 | 31.3 | 33.4 | +0.6 | +1.8% | 464,000 |
| 2009/05/13 | 33 | 33.5 | 31.5 | 32.8 | -0.7 | -2.1% | 627,400 |
| 2009/05/12 | 33.9 | 34.3 | 32.9 | 33.5 | -0.7 | -2% | 604,200 |
| 2009/05/11 | 33.7 | 35.1 | 33.5 | 34.2 | ±0 | ±0% | 1,151,400 |
| 2009/05/08 | 34 | 34.2 | 32.5 | 34.2 | +0.7 | +2.1% | 1,324,600 |
| 2009/05/07 | 31 | 34 | 30.2 | 33.5 | +3.7 | +12.4% | 1,739,000 |
| 2009/05/01 | 27.5 | 30.5 | 27.5 | 29.8 | +2.4 | +8.8% | 625,800 |
| 2009/04/30 | 30 | 30.5 | 26.9 | 27.4 | -2.4 | -8.1% | 836,800 |
| 2009/04/28 | 30.6 | 31.3 | 29.3 | 29.8 | -0.5 | -1.7% | 943,800 |
| 2009/04/27 | 29.9 | 30.6 | 29.3 | 30.3 | +1 | +3.4% | 994,600 |
| 2009/04/24 | 29 | 30 | 28.5 | 29.3 | +0.8 | +2.8% | 358,600 |
| 2009/04/23 | 28.3 | 29.4 | 28 | 28.5 | +0.4 | +1.4% | 387,600 |
| 2009/04/22 | 29.2 | 30 | 27.5 | 28.1 | -0.6 | -2.1% | 1,038,200 |
| 2009/04/21 | 29 | 30.4 | 28.5 | 28.7 | -1.7 | -5.6% | 565,800 |
| 2009/04/20 | 29.1 | 30.6 | 28.8 | 30.4 | +1.4 | +4.8% | 564,800 |
| 2009/04/17 | 27.8 | 29.4 | 27.8 | 29 | +0.8 | +2.8% | 360,600 |
| 2009/04/16 | 30.5 | 31 | 28.2 | 28.2 | -2.3 | -7.5% | 1,080,800 |
| 2009/04/15 | 26.2 | 31.4 | 25.7 | 30.5 | +3.9 | +14.7% | 1,471,400 |
| 2009/04/14 | 25.6 | 27.2 | 24.9 | 26.6 | +1.2 | +4.7% | 1,953,600 |
3901～
3950
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
