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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 1,857 | 1,868 | 1,830 | 1,848 | -1 | -0.1% | 166,300 |
| 2018/07/26 | 1,824 | 1,850 | 1,815 | 1,849 | +45 | +2.5% | 179,300 |
| 2018/07/25 | 1,805 | 1,815 | 1,796 | 1,804 | +7 | +0.4% | 144,200 |
| 2018/07/24 | 1,810 | 1,824 | 1,791 | 1,797 | +3 | +0.2% | 135,900 |
| 2018/07/23 | 1,803 | 1,832 | 1,783 | 1,794 | -24 | -1.3% | 187,800 |
| 2018/07/20 | 1,845 | 1,873 | 1,818 | 1,818 | -45 | -2.4% | 231,000 |
| 2018/07/19 | 1,868 | 1,878 | 1,861 | 1,863 | -2 | -0.1% | 115,700 |
| 2018/07/18 | 1,892 | 1,900 | 1,849 | 1,865 | -17 | -0.9% | 175,200 |
| 2018/07/17 | 1,827 | 1,890 | 1,827 | 1,882 | +68 | +3.7% | 336,600 |
| 2018/07/13 | 1,801 | 1,825 | 1,792 | 1,814 | +17 | +0.9% | 127,200 |
| 2018/07/12 | 1,791 | 1,811 | 1,779 | 1,797 | +8 | +0.4% | 190,300 |
| 2018/07/11 | 1,822 | 1,826 | 1,777 | 1,789 | -43 | -2.3% | 138,500 |
| 2018/07/10 | 1,820 | 1,853 | 1,820 | 1,832 | +19 | +1% | 136,900 |
| 2018/07/09 | 1,819 | 1,820 | 1,770 | 1,813 | +7 | +0.4% | 141,800 |
| 2018/07/06 | 1,761 | 1,816 | 1,755 | 1,806 | +76 | +4.4% | 291,400 |
| 2018/07/05 | 1,778 | 1,806 | 1,728 | 1,730 | -51 | -2.9% | 233,300 |
| 2018/07/04 | 1,765 | 1,798 | 1,743 | 1,781 | +9 | +0.5% | 242,900 |
| 2018/07/03 | 1,830 | 1,830 | 1,751 | 1,772 | -50 | -2.7% | 326,500 |
| 2018/07/02 | 1,862 | 1,897 | 1,821 | 1,822 | -39 | -2.1% | 345,800 |
| 2018/06/29 | 1,812 | 1,876 | 1,802 | 1,861 | +52 | +2.9% | 441,100 |
| 2018/06/28 | 1,775 | 1,811 | 1,771 | 1,809 | +51 | +2.9% | 333,500 |
| 2018/06/27 | 1,739 | 1,772 | 1,735 | 1,758 | +13 | +0.7% | 201,400 |
| 2018/06/26 | 1,708 | 1,755 | 1,702 | 1,745 | +24 | +1.4% | 204,100 |
| 2018/06/25 | 1,749 | 1,764 | 1,719 | 1,721 | -27 | -1.5% | 221,100 |
| 2018/06/22 | 1,756 | 1,759 | 1,719 | 1,748 | -24 | -1.4% | 407,000 |
| 2018/06/21 | 1,798 | 1,826 | 1,764 | 1,772 | -26 | -1.4% | 324,000 |
| 2018/06/20 | 1,800 | 1,814 | 1,753 | 1,798 | -11 | -0.6% | 359,700 |
| 2018/06/19 | 1,849 | 1,870 | 1,809 | 1,809 | -49 | -2.6% | 275,100 |
| 2018/06/18 | 1,889 | 1,900 | 1,845 | 1,858 | -20 | -1.1% | 274,700 |
| 2018/06/15 | 1,917 | 1,920 | 1,877 | 1,878 | -24 | -1.3% | 610,200 |
| 2018/06/14 | 1,894 | 1,926 | 1,894 | 1,902 | +5 | +0.3% | 241,100 |
| 2018/06/13 | 1,912 | 1,915 | 1,895 | 1,897 | -14 | -0.7% | 122,000 |
| 2018/06/12 | 1,932 | 1,938 | 1,896 | 1,911 | -8 | -0.4% | 283,900 |
| 2018/06/11 | 1,885 | 1,927 | 1,872 | 1,919 | +32 | +1.7% | 247,600 |
| 2018/06/08 | 1,892 | 1,913 | 1,884 | 1,887 | -17 | -0.9% | 235,400 |
| 2018/06/07 | 1,890 | 1,912 | 1,864 | 1,904 | +24 | +1.3% | 223,100 |
| 2018/06/06 | 1,903 | 1,934 | 1,871 | 1,880 | -50 | -2.6% | 367,300 |
| 2018/06/05 | 1,920 | 1,938 | 1,896 | 1,930 | +19 | +1% | 374,000 |
| 2018/06/04 | 1,860 | 1,912 | 1,860 | 1,911 | +66 | +3.6% | 310,500 |
| 2018/06/01 | 1,822 | 1,853 | 1,816 | 1,845 | +23 | +1.3% | 190,700 |
| 2018/05/31 | 1,822 | 1,833 | 1,797 | 1,822 | -10 | -0.5% | 499,100 |
| 2018/05/30 | 1,829 | 1,838 | 1,812 | 1,832 | -37 | -2% | 262,800 |
| 2018/05/29 | 1,857 | 1,883 | 1,848 | 1,869 | +7 | +0.4% | 211,400 |
| 2018/05/28 | 1,905 | 1,914 | 1,853 | 1,862 | -22 | -1.2% | 357,900 |
| 2018/05/25 | 1,872 | 1,897 | 1,844 | 1,884 | -9 | -0.5% | 467,300 |
| 2018/05/24 | 1,947 | 1,950 | 1,883 | 1,893 | -66 | -3.4% | 434,000 |
| 2018/05/23 | 1,973 | 1,987 | 1,951 | 1,959 | -10 | -0.5% | 329,700 |
| 2018/05/22 | 1,990 | 1,990 | 1,960 | 1,969 | -16 | -0.8% | 318,500 |
| 2018/05/21 | 1,954 | 1,992 | 1,950 | 1,985 | +38 | +2% | 403,400 |
| 2018/05/18 | 1,965 | 1,965 | 1,940 | 1,947 | -14 | -0.7% | 397,200 |
1651～
1700
件表示中 / 2466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 | 180,400円 | +1.1% | -32.2% | 3.88% | 10.73倍 | 1.29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 |
| 東邦ＨＤ | 474,400円 | +1.0% | -7.7% | 1.37% | 17.57倍 | 1.13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 | 138,400円 | +6.4% | +10.0% | 2.35% | 5.90倍 | 0.85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 |
| 長瀬産 | 255,600円 | +4.4% | +15.1% | 3.52% | 9.90倍 | 0.69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 | 397,500円 | +3.3% | +3.8% | 2.64% | 11.14倍 | 0.86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
