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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,770 | 1,778 | 1,728 | 1,753.5 | -22 | -1.2% | 675,000 |
| 2024/11/28 | 1,705 | 1,775.5 | 1,705 | 1,775.5 | +57.5 | +3.3% | 711,600 |
| 2024/11/27 | 1,767 | 1,774.5 | 1,715.5 | 1,718 | -59 | -3.3% | 658,000 |
| 2024/11/26 | 1,809 | 1,820 | 1,755 | 1,777 | -22 | -1.2% | 657,600 |
| 2024/11/25 | 1,807 | 1,822.5 | 1,799 | 1,799 | +14.5 | +0.8% | 834,400 |
| 2024/11/22 | 1,761.5 | 1,795 | 1,756.5 | 1,784.5 | +39 | +2.2% | 491,400 |
| 2024/11/21 | 1,750 | 1,763.5 | 1,729 | 1,745.5 | -10.5 | -0.6% | 529,700 |
| 2024/11/20 | 1,759.5 | 1,778 | 1,740 | 1,756 | ±0 | ±0% | 415,200 |
| 2024/11/19 | 1,761.5 | 1,788 | 1,743 | 1,756 | +1 | +0.1% | 485,500 |
| 2024/11/18 | 1,767 | 1,787 | 1,752 | 1,755 | -37 | -2.1% | 566,600 |
| 2024/11/15 | 1,810 | 1,836 | 1,792 | 1,792 | +13.5 | +0.8% | 681,900 |
| 2024/11/14 | 1,809 | 1,832 | 1,778.5 | 1,778.5 | -15 | -0.8% | 849,500 |
| 2024/11/13 | 1,828 | 1,845 | 1,785.5 | 1,793.5 | -29.5 | -1.6% | 562,300 |
| 2024/11/12 | 1,808 | 1,853 | 1,807 | 1,823 | +18 | +1% | 754,000 |
| 2024/11/11 | 1,778 | 1,811.5 | 1,759.5 | 1,805 | +13 | +0.7% | 711,900 |
| 2024/11/08 | 1,828 | 1,829 | 1,790 | 1,792 | -24.5 | -1.3% | 763,500 |
| 2024/11/07 | 1,769 | 1,827.5 | 1,750 | 1,816.5 | +52 | +2.9% | 1,182,000 |
| 2024/11/06 | 1,761 | 1,787 | 1,748.5 | 1,764.5 | -7.5 | -0.4% | 891,700 |
| 2024/11/05 | 1,727 | 1,781.5 | 1,727 | 1,772 | +45 | +2.6% | 888,300 |
| 2024/11/01 | 1,737.5 | 1,750 | 1,721 | 1,727 | -50.5 | -2.8% | 1,111,600 |
| 2024/10/31 | 1,790 | 1,807.5 | 1,758 | 1,777.5 | -24 | -1.3% | 1,551,300 |
| 2024/10/30 | 1,788.5 | 1,806 | 1,769.5 | 1,801.5 | +24 | +1.4% | 3,220,700 |
| 2024/10/29 | 1,860 | 1,898 | 1,766 | 1,777.5 | -186 | -9.5% | 3,751,500 |
| 2024/10/28 | 1,903 | 1,967 | 1,901 | 1,963.5 | +68.5 | +3.6% | 655,600 |
| 2024/10/25 | 1,902.5 | 1,913.5 | 1,885.5 | 1,895 | -25.5 | -1.3% | 477,100 |
| 2024/10/24 | 1,919 | 1,927 | 1,901 | 1,920.5 | -12.5 | -0.6% | 609,600 |
| 2024/10/23 | 1,958.5 | 1,981.5 | 1,931 | 1,933 | -26.5 | -1.4% | 460,100 |
| 2024/10/22 | 1,981 | 1,996 | 1,956.5 | 1,959.5 | -19.5 | -1% | 504,600 |
| 2024/10/21 | 1,957.5 | 1,986.5 | 1,951.5 | 1,979 | +23.5 | +1.2% | 634,600 |
| 2024/10/18 | 1,966 | 1,968 | 1,946 | 1,955.5 | +20.5 | +1.1% | 449,200 |
| 2024/10/17 | 1,970 | 1,970 | 1,928.5 | 1,935 | -25 | -1.3% | 743,000 |
| 2024/10/16 | 1,978.5 | 1,990.5 | 1,947 | 1,960 | -75 | -3.7% | 680,400 |
| 2024/10/15 | 1,980 | 2,043 | 1,972 | 2,035 | +75 | +3.8% | 901,200 |
| 2024/10/11 | 1,970 | 1,975 | 1,954.5 | 1,960 | -23.5 | -1.2% | 589,100 |
| 2024/10/10 | 2,000.5 | 2,014 | 1,975 | 1,983.5 | -14 | -0.7% | 553,600 |
| 2024/10/09 | 2,012 | 2,016.5 | 1,986 | 1,997.5 | +19 | +1% | 555,900 |
| 2024/10/08 | 2,009 | 2,014 | 1,978 | 1,978.5 | -63 | -3.1% | 751,100 |
| 2024/10/07 | 2,033 | 2,052 | 2,015 | 2,041.5 | +48.5 | +2.4% | 1,024,200 |
| 2024/10/04 | 2,000 | 2,024 | 1,993 | 1,993 | -14.5 | -0.7% | 667,100 |
| 2024/10/03 | 2,042 | 2,044 | 1,997.5 | 2,007.5 | +7.5 | +0.4% | 1,033,000 |
| 2024/10/02 | 2,015 | 2,024.5 | 1,986 | 2,000 | -53 | -2.6% | 681,800 |
| 2024/10/01 | 2,008.5 | 2,055 | 1,992.5 | 2,053 | +67 | +3.4% | 795,700 |
| 2024/09/30 | 1,971 | 2,011 | 1,962.5 | 1,986 | -79 | -3.8% | 824,500 |
| 2024/09/27 | 2,100 | 2,100 | 2,035.5 | 2,065 | -4,180 | -66.9% | 774,700 |
| 2024/09/26 | 6,100 | 6,245 | 6,070 | 6,245 | +249 | +4.2% | 376,500 |
| 2024/09/25 | 5,990 | 6,038 | 5,945 | 5,996 | +43 | +0.7% | 261,500 |
| 2024/09/24 | 6,100 | 6,124 | 5,951 | 5,953 | +43 | +0.7% | 342,000 |
| 2024/09/20 | 5,964 | 6,032 | 5,910 | 5,910 | +107 | +1.8% | 352,700 |
| 2024/09/19 | 5,836 | 5,877 | 5,788 | 5,803 | +58 | +1% | 223,000 |
| 2024/09/18 | 5,700 | 5,754 | 5,652 | 5,745 | +125 | +2.2% | 226,800 |
101～
150
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
