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 |
|---|---|---|---|---|---|---|---|
| 2009/09/09 | 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 |
| 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 |
3901～
3950
件表示中 / 5199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 | 142,600円 | +0.8% | -13.1% | 3.09% | 11.43倍 | 1.53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 | 81,600円 | +7.0% | -26.2% | 2.21% | 16.57倍 | 1.36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 |
| サン電子 | 668,000円 | - | - | - | - | 3.13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 |
| 日東工 | 347,500円 | +4.0% | +0.6% | 3.57% | 14.02倍 | 1.14倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| ＯＫＩ | 158,500円 | -0.5% | +1.1% | 3.15% | 9.82倍 | 0.94倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
市場注目の銘柄
チャート関連のコラム
