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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,966 | 2,007 | 1,957.5 | 1,988 | +3 | +0.2% | 465,500 |
| 2025/07/31 | 1,959 | 2,003.5 | 1,952.5 | 1,985 | +32.5 | +1.7% | 719,500 |
| 2025/07/30 | 1,931.5 | 1,961.5 | 1,924 | 1,952.5 | +21 | +1.1% | 567,700 |
| 2025/07/29 | 1,971.5 | 1,990 | 1,901 | 1,931.5 | +40 | +2.1% | 1,210,200 |
| 2025/07/28 | 1,990.5 | 2,013.5 | 1,826 | 1,891.5 | -91 | -4.6% | 1,917,900 |
| 2025/07/25 | 1,994.5 | 2,003 | 1,977.5 | 1,982.5 | -20.5 | -1% | 552,300 |
| 2025/07/24 | 2,015 | 2,034.5 | 2,003 | 2,003 | +9.5 | +0.5% | 524,300 |
| 2025/07/23 | 1,972.5 | 1,999.5 | 1,960 | 1,993.5 | +61 | +3.2% | 630,800 |
| 2025/07/22 | 1,941 | 1,961.5 | 1,924.5 | 1,932.5 | -19 | -1% | 281,500 |
| 2025/07/18 | 1,972 | 1,987 | 1,947 | 1,951.5 | +1.5 | +0.1% | 358,000 |
| 2025/07/17 | 1,921.5 | 1,953 | 1,920 | 1,950 | +21.5 | +1.1% | 293,700 |
| 2025/07/16 | 1,950 | 1,950 | 1,924 | 1,928.5 | -14.5 | -0.7% | 292,400 |
| 2025/07/15 | 1,950 | 1,955.5 | 1,931.5 | 1,943 | +4 | +0.2% | 219,100 |
| 2025/07/14 | 1,925 | 1,945 | 1,920.5 | 1,939 | -12 | -0.6% | 280,900 |
| 2025/07/11 | 1,941.5 | 1,964 | 1,934 | 1,951 | +22.5 | +1.2% | 315,800 |
| 2025/07/10 | 1,931.5 | 1,940 | 1,903.5 | 1,928.5 | -2.5 | -0.1% | 413,000 |
| 2025/07/09 | 1,926 | 1,931.5 | 1,906 | 1,931 | +20.5 | +1.1% | 300,400 |
| 2025/07/08 | 1,899 | 1,914 | 1,882.5 | 1,910.5 | +18 | +1% | 300,700 |
| 2025/07/07 | 1,921.5 | 1,930.5 | 1,888 | 1,892.5 | -42 | -2.2% | 277,400 |
| 2025/07/04 | 1,947.5 | 1,952.5 | 1,929 | 1,934.5 | -10.5 | -0.5% | 217,100 |
| 2025/07/03 | 1,918 | 1,959.5 | 1,912 | 1,945 | +23.5 | +1.2% | 376,300 |
| 2025/07/02 | 1,904 | 1,941 | 1,902.5 | 1,921.5 | -21 | -1.1% | 430,600 |
| 2025/07/01 | 1,941 | 1,968 | 1,932 | 1,942.5 | +1.5 | +0.1% | 372,000 |
| 2025/06/30 | 1,969.5 | 1,976.5 | 1,941 | 1,941 | -9.5 | -0.5% | 441,400 |
| 2025/06/27 | 1,952 | 1,979 | 1,940.5 | 1,950.5 | +31.5 | +1.6% | 572,700 |
| 2025/06/26 | 1,904 | 1,927.5 | 1,902 | 1,919 | +6 | +0.3% | 472,400 |
| 2025/06/25 | 1,896 | 1,913 | 1,882.5 | 1,913 | +6.5 | +0.3% | 444,900 |
| 2025/06/24 | 1,903 | 1,909.5 | 1,894 | 1,906.5 | +23.5 | +1.2% | 291,300 |
| 2025/06/23 | 1,899 | 1,905.5 | 1,858 | 1,883 | -11 | -0.6% | 325,000 |
| 2025/06/20 | 1,894 | 1,927 | 1,891.5 | 1,894 | -8.5 | -0.4% | 574,400 |
| 2025/06/19 | 1,920.5 | 1,925 | 1,897.5 | 1,902.5 | -11 | -0.6% | 218,500 |
| 2025/06/18 | 1,901 | 1,917.5 | 1,896.5 | 1,913.5 | +3.5 | +0.2% | 270,300 |
| 2025/06/17 | 1,912 | 1,928 | 1,903 | 1,910 | +7.5 | +0.4% | 213,400 |
| 2025/06/16 | 1,901 | 1,910 | 1,884.5 | 1,902.5 | +17.5 | +0.9% | 381,100 |
| 2025/06/13 | 1,915 | 1,919.5 | 1,880.5 | 1,885 | -56.5 | -2.9% | 445,700 |
| 2025/06/12 | 1,910 | 1,941.5 | 1,908 | 1,941.5 | +26 | +1.4% | 420,500 |
| 2025/06/11 | 1,929 | 1,939 | 1,910.5 | 1,915.5 | +5 | +0.3% | 348,500 |
| 2025/06/10 | 1,957 | 1,960 | 1,906.5 | 1,910.5 | -16.5 | -0.9% | 538,200 |
| 2025/06/09 | 1,918 | 1,961.5 | 1,906 | 1,927 | +26.5 | +1.4% | 648,600 |
| 2025/06/06 | 1,866.5 | 1,925 | 1,852.5 | 1,900.5 | +59 | +3.2% | 694,700 |
| 2025/06/05 | 1,823.5 | 1,845 | 1,815.5 | 1,841.5 | -10.5 | -0.6% | 609,200 |
| 2025/06/04 | 1,828 | 1,860.5 | 1,821.5 | 1,852 | +26 | +1.4% | 297,800 |
| 2025/06/03 | 1,865.5 | 1,876 | 1,825 | 1,826 | -36 | -1.9% | 384,900 |
| 2025/06/02 | 1,898.5 | 1,898.5 | 1,858 | 1,862 | -58.5 | -3% | 558,000 |
| 2025/05/30 | 1,870.5 | 1,935 | 1,869.5 | 1,920.5 | +25.5 | +1.3% | 968,500 |
| 2025/05/29 | 1,823 | 1,905 | 1,821 | 1,895 | +81.5 | +4.5% | 881,100 |
| 2025/05/28 | 1,797.5 | 1,819.5 | 1,775.5 | 1,813.5 | +44.5 | +2.5% | 529,500 |
| 2025/05/27 | 1,763 | 1,777.5 | 1,756 | 1,769 | +11.5 | +0.7% | 215,500 |
| 2025/05/26 | 1,754 | 1,772.5 | 1,748.5 | 1,757.5 | +4.5 | +0.3% | 318,900 |
| 2025/05/23 | 1,753.5 | 1,763 | 1,734 | 1,753 | -13.5 | -0.8% | 557,300 |
1～
50
件表示中 / 2527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 | 198,800円 | +1.5% | +3.2% | 3.52% | 13.15倍 | 1.41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 |
| 岩谷産 | 160,600円 | +6.1% | +2.6% | 2.93% | 7.58倍 | 0.96倍 |
|
産業・家庭用ガス専門商社。ＬＰガス首位。水素事業を柱へ育成中。２４年３月コスモＨＤを持分化 |
| 東邦ＨＤ | 511,400円 | +3.5% | +9.1% | 1.76% | 20.26倍 | 1.24倍 |
|
医薬品卸が中核の持株会社。医薬品卸業界４位。地場卸買収で全国展開。調剤薬局、医薬製造も |
| 長瀬産 | 300,300円 | +1.1% | +0.3% | 3.16% | 10.18倍 | 0.80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。傘下にバイオの旧林原も |
| ＰＡＬＴＡＣ | 440,400円 | +3.5% | +1.6% | 2.72% | 12.35倍 | 0.94倍 |
|
化粧・日用品、一般用医薬品卸で業界最大手。メディパルＨＤ傘下。ドラッグストア向け約６割 |
市場注目の銘柄
チャート関連のコラム
