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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 6,320 | 6,380 | 6,210 | 6,300 | -60 | -0.9% | 630,400 |
| 2023/08/16 | 6,450 | 6,650 | 6,360 | 6,360 | ±0 | ±0% | 1,246,900 |
| 2023/08/15 | 6,440 | 6,530 | 6,290 | 6,360 | -10 | -0.2% | 539,300 |
| 2023/08/14 | 6,360 | 6,490 | 6,300 | 6,370 | ±0 | ±0% | 553,400 |
| 2023/08/10 | 6,200 | 6,370 | 6,120 | 6,370 | +140 | +2.2% | 469,400 |
| 2023/08/09 | 6,180 | 6,270 | 6,150 | 6,230 | +30 | +0.5% | 323,300 |
| 2023/08/08 | 6,260 | 6,400 | 6,200 | 6,200 | +30 | +0.5% | 702,600 |
| 2023/08/07 | 6,320 | 6,350 | 6,150 | 6,170 | -230 | -3.6% | 543,200 |
| 2023/08/04 | 6,320 | 6,440 | 6,280 | 6,400 | +120 | +1.9% | 576,100 |
| 2023/08/03 | 6,300 | 6,330 | 6,140 | 6,280 | -120 | -1.9% | 791,800 |
| 2023/08/02 | 6,110 | 6,490 | 6,070 | 6,400 | +270 | +4.4% | 1,071,000 |
| 2023/08/01 | 6,300 | 6,500 | 6,100 | 6,130 | +180 | +3% | 1,432,600 |
| 2023/07/31 | 5,890 | 6,060 | 5,830 | 5,950 | +150 | +2.6% | 646,800 |
| 2023/07/28 | 5,810 | 5,890 | 5,710 | 5,800 | -60 | -1% | 436,100 |
| 2023/07/27 | 5,820 | 5,880 | 5,810 | 5,860 | +10 | +0.2% | 226,400 |
| 2023/07/26 | 5,920 | 5,930 | 5,850 | 5,850 | -30 | -0.5% | 202,200 |
| 2023/07/25 | 5,860 | 5,900 | 5,800 | 5,880 | +20 | +0.3% | 312,500 |
| 2023/07/24 | 5,780 | 5,860 | 5,760 | 5,860 | +160 | +2.8% | 210,700 |
| 2023/07/21 | 5,680 | 5,760 | 5,590 | 5,700 | -80 | -1.4% | 407,200 |
| 2023/07/20 | 5,850 | 5,890 | 5,760 | 5,780 | -150 | -2.5% | 283,200 |
| 2023/07/19 | 5,960 | 6,000 | 5,880 | 5,930 | +50 | +0.9% | 461,000 |
| 2023/07/18 | 5,800 | 5,890 | 5,790 | 5,880 | +220 | +3.9% | 364,300 |
| 2023/07/14 | 5,680 | 5,720 | 5,590 | 5,660 | +20 | +0.4% | 292,000 |
| 2023/07/13 | 5,620 | 5,680 | 5,460 | 5,640 | +110 | +2% | 428,700 |
| 2023/07/12 | 5,780 | 5,790 | 5,520 | 5,530 | -270 | -4.7% | 515,500 |
| 2023/07/11 | 5,800 | 5,870 | 5,790 | 5,800 | +90 | +1.6% | 291,900 |
| 2023/07/10 | 5,790 | 5,830 | 5,680 | 5,710 | -80 | -1.4% | 329,100 |
| 2023/07/07 | 5,810 | 5,910 | 5,790 | 5,790 | -30 | -0.5% | 355,600 |
| 2023/07/06 | 5,810 | 5,900 | 5,770 | 5,820 | -160 | -2.7% | 448,300 |
| 2023/07/05 | 5,970 | 6,020 | 5,930 | 5,980 | -40 | -0.7% | 261,700 |
| 2023/07/04 | 6,050 | 6,110 | 6,010 | 6,020 | -70 | -1.1% | 356,400 |
| 2023/07/03 | 6,020 | 6,120 | 6,010 | 6,090 | +150 | +2.5% | 504,000 |
| 2023/06/30 | 5,900 | 5,940 | 5,850 | 5,940 | +40 | +0.7% | 338,100 |
| 2023/06/29 | 5,970 | 6,050 | 5,870 | 5,900 | +50 | +0.9% | 541,600 |
| 2023/06/28 | 5,730 | 5,900 | 5,690 | 5,850 | +220 | +3.9% | 536,800 |
| 2023/06/27 | 5,630 | 5,720 | 5,560 | 5,630 | -60 | -1.1% | 407,400 |
| 2023/06/26 | 5,620 | 5,770 | 5,550 | 5,690 | -100 | -1.7% | 610,200 |
| 2023/06/23 | 5,880 | 6,000 | 5,710 | 5,790 | -20 | -0.3% | 822,700 |
| 2023/06/22 | 5,900 | 5,930 | 5,790 | 5,810 | -190 | -3.2% | 797,400 |
| 2023/06/21 | 5,950 | 6,060 | 5,880 | 6,000 | -20 | -0.3% | 571,900 |
| 2023/06/20 | 5,900 | 6,060 | 5,890 | 6,020 | +40 | +0.7% | 652,900 |
| 2023/06/19 | 6,070 | 6,130 | 5,860 | 5,980 | -190 | -3.1% | 1,210,800 |
| 2023/06/16 | 6,250 | 6,300 | 6,060 | 6,170 | -140 | -2.2% | 1,280,500 |
| 2023/06/15 | 6,090 | 6,430 | 6,020 | 6,310 | +250 | +4.1% | 1,362,900 |
| 2023/06/14 | 6,250 | 6,260 | 5,880 | 6,060 | +110 | +1.8% | 1,543,300 |
| 2023/06/13 | 5,600 | 6,020 | 5,570 | 5,950 | +620 | +11.6% | 1,485,500 |
| 2023/06/12 | 5,230 | 5,370 | 5,180 | 5,330 | +180 | +3.5% | 465,800 |
| 2023/06/09 | 5,070 | 5,160 | 5,050 | 5,150 | +110 | +2.2% | 400,200 |
| 2023/06/08 | 5,030 | 5,120 | 4,995 | 5,040 | -10 | -0.2% | 344,500 |
| 2023/06/07 | 5,160 | 5,210 | 5,030 | 5,050 | -80 | -1.6% | 357,000 |
451～
500
件表示中 / 2498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 | 189,400円 | +1.5% | +3.2% | 3.70% | 12.52倍 | 1.34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 | 153,000円 | +6.1% | +2.6% | 3.07% | 7.22倍 | 0.91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 | 468,600円 | +3.5% | +9.1% | 1.92% | 18.65倍 | 1.14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 | 273,200円 | +1.1% | +0.3% | 3.48% | 9.33倍 | 0.74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 |
| 三菱食品 | 633,000円 | - | - | 0.00% | - | 1.26倍 |
|
食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品、菓子等総合展開。三菱商事がＴＯＢ |
市場注目の銘柄
チャート関連のコラム
