マクニカホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 6,460 | 6,541 | 6,375 | 6,400 | -89 | -1.4% | 325,000 |
| 2024/05/16 | 6,488 | 6,572 | 6,455 | 6,489 | +11 | +0.2% | 238,400 |
| 2024/05/15 | 6,527 | 6,568 | 6,470 | 6,478 | -37 | -0.6% | 214,200 |
| 2024/05/14 | 6,555 | 6,567 | 6,457 | 6,515 | -40 | -0.6% | 276,300 |
| 2024/05/13 | 6,560 | 6,591 | 6,401 | 6,555 | -9 | -0.1% | 484,900 |
| 2024/05/10 | 6,812 | 6,880 | 6,551 | 6,564 | -232 | -3.4% | 602,800 |
| 2024/05/09 | 6,916 | 6,966 | 6,676 | 6,796 | +20 | +0.3% | 668,700 |
| 2024/05/08 | 6,903 | 7,035 | 6,682 | 6,776 | +106 | +1.6% | 1,378,900 |
| 2024/05/07 | 6,732 | 6,776 | 6,550 | 6,670 | -29 | -0.4% | 805,100 |
| 2024/05/02 | 6,712 | 6,712 | 6,624 | 6,699 | -22 | -0.3% | 431,900 |
| 2024/05/01 | 6,960 | 7,037 | 6,672 | 6,721 | -317 | -4.5% | 677,000 |
| 2024/04/30 | 7,027 | 7,069 | 6,953 | 7,038 | +111 | +1.6% | 329,500 |
| 2024/04/26 | 6,900 | 6,956 | 6,794 | 6,927 | +105 | +1.5% | 274,800 |
| 2024/04/25 | 6,913 | 6,983 | 6,814 | 6,822 | -241 | -3.4% | 272,000 |
| 2024/04/24 | 6,890 | 7,109 | 6,861 | 7,063 | +220 | +3.2% | 489,400 |
| 2024/04/23 | 6,777 | 6,868 | 6,735 | 6,843 | +144 | +2.1% | 357,700 |
| 2024/04/22 | 6,642 | 6,718 | 6,590 | 6,699 | +30 | +0.4% | 502,800 |
| 2024/04/19 | 6,865 | 6,889 | 6,563 | 6,669 | -296 | -4.2% | 640,000 |
| 2024/04/18 | 6,819 | 7,015 | 6,778 | 6,965 | +68 | +1% | 279,300 |
| 2024/04/17 | 7,085 | 7,085 | 6,886 | 6,897 | -101 | -1.4% | 324,800 |
| 2024/04/16 | 7,065 | 7,090 | 6,958 | 6,998 | -191 | -2.7% | 371,400 |
| 2024/04/15 | 7,103 | 7,189 | 7,066 | 7,189 | -27 | -0.4% | 237,300 |
| 2024/04/12 | 7,280 | 7,356 | 7,191 | 7,216 | +114 | +1.6% | 344,200 |
| 2024/04/11 | 7,044 | 7,115 | 7,022 | 7,102 | -17 | -0.2% | 227,500 |
| 2024/04/10 | 7,200 | 7,230 | 7,092 | 7,119 | -84 | -1.2% | 233,300 |
| 2024/04/09 | 7,070 | 7,221 | 7,057 | 7,203 | +182 | +2.6% | 293,500 |
| 2024/04/08 | 7,093 | 7,121 | 6,999 | 7,021 | +28 | +0.4% | 280,800 |
| 2024/04/05 | 7,015 | 7,094 | 6,835 | 6,993 | -158 | -2.2% | 424,100 |
| 2024/04/04 | 7,180 | 7,216 | 7,107 | 7,151 | +46 | +0.6% | 260,300 |
| 2024/04/03 | 7,040 | 7,172 | 7,015 | 7,105 | -34 | -0.5% | 347,700 |
| 2024/04/02 | 7,278 | 7,304 | 7,102 | 7,139 | -69 | -1% | 319,100 |
| 2024/04/01 | 7,439 | 7,442 | 7,181 | 7,208 | -221 | -3% | 395,400 |
| 2024/03/29 | 7,400 | 7,438 | 7,290 | 7,429 | +53 | +0.7% | 245,200 |
| 2024/03/28 | 7,424 | 7,532 | 7,366 | 7,376 | -157 | -2.1% | 330,700 |
| 2024/03/27 | 7,551 | 7,579 | 7,464 | 7,533 | -45 | -0.6% | 437,200 |
| 2024/03/26 | 7,350 | 7,620 | 7,344 | 7,578 | +202 | +2.7% | 555,800 |
| 2024/03/25 | 7,490 | 7,515 | 7,367 | 7,376 | -118 | -1.6% | 439,100 |
| 2024/03/22 | 7,578 | 7,578 | 7,440 | 7,494 | -6 | -0.1% | 430,500 |
| 2024/03/21 | 7,497 | 7,524 | 7,377 | 7,500 | +113 | +1.5% | 607,200 |
| 2024/03/19 | 7,349 | 7,412 | 7,264 | 7,387 | -51 | -0.7% | 582,300 |
| 2024/03/18 | 7,281 | 7,438 | 7,210 | 7,438 | +141 | +1.9% | 674,600 |
| 2024/03/15 | 7,334 | 7,345 | 7,152 | 7,297 | -48 | -0.7% | 582,100 |
| 2024/03/14 | 7,380 | 7,429 | 7,140 | 7,345 | -129 | -1.7% | 918,400 |
| 2024/03/13 | 7,842 | 7,850 | 7,421 | 7,474 | -229 | -3% | 755,100 |
| 2024/03/12 | 7,497 | 7,745 | 7,454 | 7,703 | +112 | +1.5% | 620,000 |
| 2024/03/11 | 7,569 | 7,634 | 7,445 | 7,591 | -278 | -3.5% | 647,100 |
| 2024/03/08 | 7,910 | 8,034 | 7,820 | 7,869 | -107 | -1.3% | 729,300 |
| 2024/03/07 | 8,355 | 8,355 | 7,955 | 7,976 | -344 | -4.1% | 1,027,100 |
| 2024/03/06 | 8,151 | 8,320 | 8,150 | 8,320 | -50 | -0.6% | 428,300 |
| 2024/03/05 | 8,192 | 8,416 | 8,113 | 8,370 | +30 | +0.4% | 577,700 |
1～
50
件表示中 / 2230件
類似銘柄と比較する
現在ご覧いただいている「マクニカＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| マクニカＨＤ | 640,000円 | +6.9% | -2.4% | 3.28% | 9.14倍 | 1.57倍 |
|
独立系の半導体商社としては国内トップ級。技術発掘力に強み。セキュリティ製品などを強化 |
| メディパル | 224,300円 | +2.9% | +2.2% | 2.67% | 14.06倍 | 0.78倍 |
|
傘下に医薬品卸２位のメディセオ、日用品雑貨卸最大手のＰＡＬＴＡＣ。大型物流センター展開 |
| アルフレッサＨＤ | 211,800円 | +3.7% | 0.0% | 2.97% | 15.23倍 | 0.83倍 |
|
医薬品卸で国内首位。一般用医薬品卸を企業買収で拡充。全国展開目指す。医薬品等製造事業も |
| スズケン | 468,000円 | -0.6% | -19.2% | 2.14% | 12.11倍 | 0.87倍 |
|
医薬品卸３位。独立系。Ｍ＆Ａ等で全国に営業網。希少疾患・特殊薬など物流先行。医薬品製造も |
| 長瀬産 | 303,900円 | +4.4% | +15.1% | 2.80% | 12.35倍 | 0.88倍 |
|
電子材料・合成樹脂等の化学品専門商社首位。医薬中間体等も展開。傘下にバイオの林原も |
市場注目の銘柄
チャート関連のコラム
