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 |
|---|---|---|---|---|---|---|---|
| 2009/04/13 | 25.5 | 25.6 | 25 | 25.4 | +0.9 | +3.7% | 1,075,200 |
| 2009/04/10 | 24.5 | 24.8 | 23.8 | 24.5 | +0.9 | +3.8% | 1,284,200 |
| 2009/04/09 | 22.6 | 24.4 | 21.8 | 23.6 | +1.1 | +4.9% | 608,800 |
| 2009/04/08 | 23.6 | 23.6 | 22 | 22.5 | -1.2 | -5.1% | 1,096,800 |
| 2009/04/07 | 23.5 | 23.8 | 23.1 | 23.7 | -0.3 | -1.3% | 368,800 |
| 2009/04/06 | 25 | 25.2 | 22.3 | 24 | -1 | -4% | 1,065,600 |
| 2009/04/03 | 25.3 | 25.7 | 24.6 | 25 | -0.4 | -1.6% | 326,400 |
| 2009/04/02 | 25.7 | 25.7 | 24.7 | 25.4 | +0.1 | +0.4% | 707,400 |
| 2009/04/01 | 25.5 | 25.9 | 24.1 | 25.3 | +0.2 | +0.8% | 819,200 |
| 2009/03/31 | 24.5 | 25.9 | 24.3 | 25.1 | +0.8 | +3.3% | 825,600 |
| 2009/03/30 | 25.3 | 25.9 | 23.8 | 24.3 | ±0 | ±0% | 805,400 |
| 2009/03/27 | 23.7 | 25.4 | 23.6 | 24.3 | +0.8 | +3.4% | 538,400 |
| 2009/03/26 | 22.5 | 23.9 | 22.2 | 23.5 | +0.1 | +0.4% | 375,400 |
| 2009/03/25 | 23.6 | 23.9 | 23 | 23.4 | -0.7 | -2.9% | 450,600 |
| 2009/03/24 | 25 | 26.2 | 24 | 24.1 | -0.2 | -0.8% | 981,800 |
| 2009/03/23 | 22.5 | 24.3 | 22.3 | 24.3 | +2.5 | +11.5% | 1,591,000 |
| 2009/03/19 | 22.5 | 23 | 21.8 | 21.8 | -1.7 | -7.2% | 965,400 |
| 2009/03/18 | 27.4 | 27.4 | 23 | 23.5 | -2.9 | -11% | 976,200 |
| 2009/03/17 | 24.5 | 26.7 | 24.3 | 26.4 | +2.1 | +8.6% | 1,554,200 |
| 2009/03/16 | 22.5 | 24.3 | 22.5 | 24.3 | +2.5 | +11.5% | 739,000 |
| 2009/03/13 | 21 | 21.9 | 20.9 | 21.8 | +1.3 | +6.3% | 786,000 |
| 2009/03/12 | 20.5 | 21.2 | 20.2 | 20.5 | +0.3 | +1.5% | 463,400 |
| 2009/03/11 | 19.5 | 20.6 | 19.4 | 20.2 | +0.4 | +2% | 644,600 |
| 2009/03/10 | 18.2 | 20 | 18.2 | 19.8 | +0.9 | +4.8% | 533,800 |
| 2009/03/09 | 18.7 | 18.9 | 17.6 | 18.9 | ±0 | ±0% | 376,800 |
| 2009/03/06 | 19.3 | 19.3 | 18.1 | 18.9 | -0.8 | -4.1% | 346,000 |
| 2009/03/05 | 19.5 | 20.3 | 19.1 | 19.7 | +0.7 | +3.7% | 847,800 |
| 2009/03/04 | 17.9 | 19.7 | 17.6 | 19 | +1.1 | +6.1% | 887,800 |
| 2009/03/03 | 16.8 | 18.1 | 16.8 | 17.9 | +0.1 | +0.6% | 419,200 |
| 2009/03/02 | 16.2 | 17.8 | 16.2 | 17.8 | +1.2 | +7.2% | 480,000 |
| 2009/02/27 | 16.5 | 16.6 | 16 | 16.6 | +0.1 | +0.6% | 861,200 |
| 2009/02/26 | 15.9 | 16.9 | 15.4 | 16.5 | +0.9 | +5.8% | 881,000 |
| 2009/02/25 | 15.5 | 16 | 15.3 | 15.6 | +0.3 | +2% | 555,200 |
| 2009/02/24 | 14.6 | 15.5 | 14.6 | 15.3 | +0.3 | +2% | 344,200 |
| 2009/02/23 | 15 | 15.1 | 14.8 | 15 | -0.2 | -1.3% | 574,200 |
| 2009/02/20 | 15.3 | 15.7 | 15.1 | 15.2 | -0.3 | -1.9% | 394,200 |
| 2009/02/19 | 15.6 | 15.9 | 15.3 | 15.5 | -0.2 | -1.3% | 314,600 |
| 2009/02/18 | 15.6 | 16.2 | 15.4 | 15.7 | -0.7 | -4.3% | 343,000 |
| 2009/02/17 | 16.7 | 17.5 | 15.6 | 16.4 | -0.4 | -2.4% | 708,800 |
| 2009/02/16 | 15.8 | 17.6 | 15.6 | 16.8 | +1.2 | +7.7% | 1,061,000 |
| 2009/02/13 | 16.8 | 17.3 | 15.3 | 15.6 | -2.2 | -12.4% | 1,244,800 |
| 2009/02/12 | 19 | 19 | 16.9 | 17.8 | +1.3 | +7.9% | 3,163,000 |
| 2009/02/10 | 16.1 | 16.5 | 16 | 16.5 | +2.1 | +14.6% | 715,000 |
| 2009/02/09 | 14.6 | 14.8 | 14.1 | 14.4 | -0.7 | -4.6% | 608,600 |
| 2009/02/06 | 15 | 15.5 | 14.8 | 15.1 | -0.3 | -1.9% | 828,000 |
| 2009/02/05 | 15.2 | 16 | 14.9 | 15.4 | +0.1 | +0.7% | 944,200 |
| 2009/02/04 | 15.7 | 16.2 | 15.2 | 15.3 | -0.6 | -3.8% | 379,600 |
| 2009/02/03 | 15.5 | 16.4 | 15.2 | 15.9 | +0.9 | +6% | 528,000 |
| 2009/02/02 | 16.8 | 16.9 | 15 | 15 | -1.5 | -9.1% | 837,400 |
| 2009/01/30 | 15.3 | 16.5 | 15 | 16.5 | +1 | +6.5% | 924,200 |
3951～
4000
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
