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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 3,505 | 3,530 | 3,430 | 3,435 | -35 | -1% | 360,700 |
| 2023/02/01 | 3,440 | 3,520 | 3,430 | 3,470 | +35 | +1% | 375,800 |
| 2023/01/31 | 3,530 | 3,590 | 3,395 | 3,435 | +65 | +1.9% | 930,600 |
| 2023/01/30 | 3,355 | 3,375 | 3,320 | 3,370 | +15 | +0.4% | 329,500 |
| 2023/01/27 | 3,360 | 3,415 | 3,350 | 3,355 | +10 | +0.3% | 204,000 |
| 2023/01/26 | 3,385 | 3,390 | 3,320 | 3,345 | -50 | -1.5% | 158,600 |
| 2023/01/25 | 3,285 | 3,415 | 3,280 | 3,395 | +90 | +2.7% | 253,500 |
| 2023/01/24 | 3,285 | 3,315 | 3,275 | 3,305 | +20 | +0.6% | 173,100 |
| 2023/01/23 | 3,265 | 3,285 | 3,240 | 3,285 | +70 | +2.2% | 191,000 |
| 2023/01/20 | 3,170 | 3,225 | 3,150 | 3,215 | +25 | +0.8% | 186,900 |
| 2023/01/19 | 3,210 | 3,240 | 3,175 | 3,190 | -65 | -2% | 214,900 |
| 2023/01/18 | 3,240 | 3,300 | 3,205 | 3,255 | +45 | +1.4% | 196,800 |
| 2023/01/17 | 3,180 | 3,250 | 3,175 | 3,210 | +15 | +0.5% | 112,200 |
| 2023/01/16 | 3,255 | 3,275 | 3,195 | 3,195 | -95 | -2.9% | 258,800 |
| 2023/01/13 | 3,200 | 3,290 | 3,200 | 3,290 | +80 | +2.5% | 547,100 |
| 2023/01/12 | 3,280 | 3,305 | 3,200 | 3,210 | -45 | -1.4% | 589,800 |
| 2023/01/11 | 3,210 | 3,270 | 3,210 | 3,255 | +70 | +2.2% | 260,100 |
| 2023/01/10 | 3,235 | 3,240 | 3,175 | 3,185 | +45 | +1.4% | 262,400 |
| 2023/01/06 | 3,070 | 3,180 | 3,070 | 3,140 | +40 | +1.3% | 329,600 |
| 2023/01/05 | 3,070 | 3,100 | 3,055 | 3,100 | +10 | +0.3% | 191,200 |
| 2023/01/04 | 3,145 | 3,145 | 3,075 | 3,090 | -55 | -1.7% | 148,000 |
| 2022/12/30 | 3,150 | 3,170 | 3,130 | 3,145 | +20 | +0.6% | 92,400 |
| 2022/12/29 | 3,085 | 3,135 | 3,060 | 3,125 | -5 | -0.2% | 101,100 |
| 2022/12/28 | 3,130 | 3,140 | 3,075 | 3,130 | -35 | -1.1% | 196,300 |
| 2022/12/27 | 3,190 | 3,195 | 3,145 | 3,165 | -15 | -0.5% | 91,200 |
| 2022/12/26 | 3,130 | 3,180 | 3,105 | 3,180 | +55 | +1.8% | 98,600 |
| 2022/12/23 | 3,170 | 3,170 | 3,085 | 3,125 | -80 | -2.5% | 359,300 |
| 2022/12/22 | 3,250 | 3,275 | 3,195 | 3,205 | -45 | -1.4% | 185,000 |
| 2022/12/21 | 3,360 | 3,370 | 3,225 | 3,250 | -135 | -4% | 317,400 |
| 2022/12/20 | 3,465 | 3,490 | 3,330 | 3,385 | -85 | -2.4% | 271,100 |
| 2022/12/19 | 3,465 | 3,490 | 3,455 | 3,470 | -25 | -0.7% | 186,500 |
| 2022/12/16 | 3,470 | 3,510 | 3,455 | 3,495 | -20 | -0.6% | 268,500 |
| 2022/12/15 | 3,485 | 3,530 | 3,470 | 3,515 | +5 | +0.1% | 158,000 |
| 2022/12/14 | 3,500 | 3,530 | 3,490 | 3,510 | +15 | +0.4% | 148,200 |
| 2022/12/13 | 3,530 | 3,540 | 3,485 | 3,495 | -5 | -0.1% | 155,700 |
| 2022/12/12 | 3,500 | 3,580 | 3,485 | 3,500 | ±0 | ±0% | 298,500 |
| 2022/12/09 | 3,475 | 3,530 | 3,470 | 3,500 | +60 | +1.7% | 237,500 |
| 2022/12/08 | 3,410 | 3,440 | 3,370 | 3,440 | +25 | +0.7% | 215,700 |
| 2022/12/07 | 3,365 | 3,475 | 3,355 | 3,415 | +15 | +0.4% | 186,500 |
| 2022/12/06 | 3,315 | 3,410 | 3,290 | 3,400 | +60 | +1.8% | 193,800 |
| 2022/12/05 | 3,370 | 3,380 | 3,320 | 3,340 | -20 | -0.6% | 218,100 |
| 2022/12/02 | 3,380 | 3,380 | 3,305 | 3,360 | -70 | -2% | 305,500 |
| 2022/12/01 | 3,460 | 3,495 | 3,415 | 3,430 | -15 | -0.4% | 292,600 |
| 2022/11/30 | 3,445 | 3,450 | 3,415 | 3,445 | -25 | -0.7% | 193,600 |
| 2022/11/29 | 3,485 | 3,495 | 3,445 | 3,470 | -65 | -1.8% | 156,400 |
| 2022/11/28 | 3,590 | 3,620 | 3,535 | 3,535 | -50 | -1.4% | 148,400 |
| 2022/11/25 | 3,615 | 3,620 | 3,555 | 3,585 | -15 | -0.4% | 164,200 |
| 2022/11/24 | 3,555 | 3,635 | 3,555 | 3,600 | +80 | +2.3% | 273,300 |
| 2022/11/22 | 3,475 | 3,530 | 3,475 | 3,520 | +90 | +2.6% | 199,000 |
| 2022/11/21 | 3,390 | 3,450 | 3,390 | 3,430 | +40 | +1.2% | 159,900 |
551～
600
件表示中 / 2465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 | 198,000円 | +1.1% | -32.2% | 3.54% | 11.78倍 | 1.42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 |
| アルフレッサＨＤ | 216,900円 | +3.7% | 0.0% | 2.90% | 14.08倍 | 0.80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 | 513,700円 | +0.6% | +1.2% | 1.95% | 10.76倍 | 0.86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 |
| 東邦ＨＤ | 466,100円 | +1.0% | -7.7% | 1.39% | 17.26倍 | 1.11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 |
| 岩谷産 | 136,500円 | +6.4% | +10.0% | 2.38% | 5.82倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
