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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,811 | 1,823 | 1,799 | 1,800 | -17 | -0.9% | 365,900 |
| 2025/02/14 | 1,819.5 | 1,836 | 1,811 | 1,817 | -37 | -2% | 389,200 |
| 2025/02/13 | 1,900 | 1,904 | 1,851 | 1,854 | -27.5 | -1.5% | 540,200 |
| 2025/02/12 | 1,830 | 1,881.5 | 1,818 | 1,881.5 | +59.5 | +3.3% | 963,800 |
| 2025/02/10 | 1,793.5 | 1,826.5 | 1,790.5 | 1,822 | +33 | +1.8% | 506,000 |
| 2025/02/07 | 1,765 | 1,795 | 1,762.5 | 1,789 | +39 | +2.2% | 418,000 |
| 2025/02/06 | 1,760 | 1,771.5 | 1,740 | 1,750 | +1.5 | +0.1% | 458,300 |
| 2025/02/05 | 1,736 | 1,763.5 | 1,729.5 | 1,748.5 | +29.5 | +1.7% | 675,700 |
| 2025/02/04 | 1,791 | 1,831 | 1,690 | 1,719 | -112 | -6.1% | 1,947,300 |
| 2025/02/03 | 1,760 | 1,869 | 1,745.5 | 1,831 | -2.5 | -0.1% | 1,695,800 |
| 2025/01/31 | 1,800 | 1,845.5 | 1,799 | 1,833.5 | +18 | +1% | 618,500 |
| 2025/01/30 | 1,825.5 | 1,841 | 1,800 | 1,815.5 | -31.5 | -1.7% | 825,400 |
| 2025/01/29 | 1,834 | 1,859.5 | 1,800 | 1,847 | +31 | +1.7% | 456,100 |
| 2025/01/28 | 1,800 | 1,833 | 1,795.5 | 1,816 | -19 | -1% | 524,900 |
| 2025/01/27 | 1,845 | 1,852 | 1,824 | 1,835 | +9.5 | +0.5% | 495,900 |
| 2025/01/24 | 1,818.5 | 1,841.5 | 1,806 | 1,825.5 | +4 | +0.2% | 496,800 |
| 2025/01/23 | 1,833 | 1,846 | 1,803 | 1,821.5 | ±0 | ±0% | 586,600 |
| 2025/01/22 | 1,797 | 1,830 | 1,782 | 1,821.5 | +41 | +2.3% | 502,200 |
| 2025/01/21 | 1,775 | 1,788 | 1,758 | 1,780.5 | +7.5 | +0.4% | 475,900 |
| 2025/01/20 | 1,729 | 1,778 | 1,724.5 | 1,773 | +56 | +3.3% | 464,100 |
| 2025/01/17 | 1,700 | 1,729 | 1,700 | 1,717 | +13 | +0.8% | 699,800 |
| 2025/01/16 | 1,720 | 1,730.5 | 1,698.5 | 1,704 | -6.5 | -0.4% | 738,500 |
| 2025/01/15 | 1,730.5 | 1,737 | 1,702.5 | 1,710.5 | +1 | +0.1% | 652,300 |
| 2025/01/14 | 1,757 | 1,761.5 | 1,696.5 | 1,709.5 | -63.5 | -3.6% | 730,700 |
| 2025/01/10 | 1,776.5 | 1,789 | 1,767 | 1,773 | -17 | -0.9% | 622,800 |
| 2025/01/09 | 1,838 | 1,843.5 | 1,778.5 | 1,790 | -53.5 | -2.9% | 695,500 |
| 2025/01/08 | 1,831 | 1,860 | 1,824.5 | 1,843.5 | +10 | +0.5% | 500,600 |
| 2025/01/07 | 1,840 | 1,851 | 1,812.5 | 1,833.5 | +23.5 | +1.3% | 778,700 |
| 2025/01/06 | 1,845.5 | 1,848 | 1,803.5 | 1,810 | -35.5 | -1.9% | 474,700 |
| 2024/12/30 | 1,824 | 1,855 | 1,824 | 1,845.5 | +24.5 | +1.3% | 561,300 |
| 2024/12/27 | 1,800 | 1,823 | 1,793.5 | 1,821 | +37 | +2.1% | 525,200 |
| 2024/12/26 | 1,759 | 1,784 | 1,756 | 1,784 | +23.5 | +1.3% | 598,000 |
| 2024/12/25 | 1,765 | 1,766.5 | 1,747.5 | 1,760.5 | +7.5 | +0.4% | 322,300 |
| 2024/12/24 | 1,753 | 1,757.5 | 1,741.5 | 1,753 | -2.5 | -0.1% | 310,800 |
| 2024/12/23 | 1,720 | 1,758 | 1,713 | 1,755.5 | +31 | +1.8% | 646,500 |
| 2024/12/20 | 1,730 | 1,760 | 1,724.5 | 1,724.5 | +6.5 | +0.4% | 776,300 |
| 2024/12/19 | 1,688 | 1,727.5 | 1,686 | 1,718 | +3.5 | +0.2% | 458,600 |
| 2024/12/18 | 1,704 | 1,730 | 1,702 | 1,714.5 | +25 | +1.5% | 632,800 |
| 2024/12/17 | 1,688 | 1,708 | 1,682.5 | 1,689.5 | +1 | +0.1% | 575,400 |
| 2024/12/16 | 1,696 | 1,709.5 | 1,688.5 | 1,688.5 | -7.5 | -0.4% | 509,600 |
| 2024/12/13 | 1,680 | 1,713.5 | 1,676.5 | 1,696 | -5 | -0.3% | 711,400 |
| 2024/12/12 | 1,722 | 1,725.5 | 1,700.5 | 1,701 | -7.5 | -0.4% | 714,800 |
| 2024/12/11 | 1,750 | 1,751 | 1,700 | 1,708.5 | -39.5 | -2.3% | 758,500 |
| 2024/12/10 | 1,734 | 1,752.5 | 1,727.5 | 1,748 | +34.5 | +2% | 715,000 |
| 2024/12/09 | 1,731.5 | 1,733.5 | 1,706 | 1,713.5 | -22.5 | -1.3% | 731,900 |
| 2024/12/06 | 1,750 | 1,756.5 | 1,728 | 1,736 | -22 | -1.3% | 528,900 |
| 2024/12/05 | 1,771 | 1,773 | 1,751 | 1,758 | +2.5 | +0.1% | 414,500 |
| 2024/12/04 | 1,811 | 1,816.5 | 1,755 | 1,755.5 | -62.5 | -3.4% | 536,200 |
| 2024/12/03 | 1,810 | 1,835 | 1,792.5 | 1,818 | +34 | +1.9% | 942,200 |
| 2024/12/02 | 1,760.5 | 1,791 | 1,747 | 1,784 | +30.5 | +1.7% | 701,700 |
51～
100
件表示中 / 2464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 | 199,700円 | +1.1% | -32.2% | 3.51% | 11.88倍 | 1.44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 | 215,900円 | +3.7% | 0.0% | 2.92% | 14.02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 | 517,200円 | +0.6% | +1.2% | 1.93% | 10.84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 |
| 東邦ＨＤ | 468,600円 | +1.0% | -7.7% | 1.39% | 17.35倍 | 1.12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
