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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 2,009 | 2,027 | 2,001 | 2,018 | +1 | ±0% | 78,100 |
| 2017/09/20 | 2,026 | 2,034 | 2,011 | 2,017 | -12 | -0.6% | 67,900 |
| 2017/09/19 | 2,018 | 2,048 | 2,011 | 2,029 | +19 | +0.9% | 82,300 |
| 2017/09/15 | 1,975 | 2,014 | 1,968 | 2,010 | +39 | +2% | 166,500 |
| 2017/09/14 | 1,968 | 1,987 | 1,954 | 1,971 | +4 | +0.2% | 107,900 |
| 2017/09/13 | 1,938 | 1,967 | 1,929 | 1,967 | +46 | +2.4% | 75,400 |
| 2017/09/12 | 1,933 | 1,946 | 1,905 | 1,921 | +12 | +0.6% | 50,500 |
| 2017/09/11 | 1,874 | 1,913 | 1,874 | 1,909 | +57 | +3.1% | 54,400 |
| 2017/09/08 | 1,852 | 1,872 | 1,843 | 1,852 | -7 | -0.4% | 75,000 |
| 2017/09/07 | 1,862 | 1,878 | 1,839 | 1,859 | +2 | +0.1% | 47,100 |
| 2017/09/06 | 1,831 | 1,861 | 1,820 | 1,857 | +4 | +0.2% | 47,000 |
| 2017/09/05 | 1,864 | 1,868 | 1,831 | 1,853 | -15 | -0.8% | 137,000 |
| 2017/09/04 | 1,901 | 1,905 | 1,864 | 1,868 | -52 | -2.7% | 83,100 |
| 2017/09/01 | 1,935 | 1,939 | 1,902 | 1,920 | -13 | -0.7% | 55,600 |
| 2017/08/31 | 1,961 | 1,968 | 1,929 | 1,933 | -17 | -0.9% | 72,000 |
| 2017/08/30 | 1,920 | 1,950 | 1,905 | 1,950 | +43 | +2.3% | 164,700 |
| 2017/08/29 | 1,855 | 1,909 | 1,855 | 1,907 | +18 | +1% | 59,900 |
| 2017/08/28 | 1,882 | 1,892 | 1,870 | 1,889 | +9 | +0.5% | 57,700 |
| 2017/08/25 | 1,906 | 1,906 | 1,874 | 1,880 | -25 | -1.3% | 64,700 |
| 2017/08/24 | 1,882 | 1,910 | 1,881 | 1,905 | +13 | +0.7% | 59,400 |
| 2017/08/23 | 1,900 | 1,910 | 1,881 | 1,892 | +2 | +0.1% | 86,200 |
| 2017/08/22 | 1,900 | 1,907 | 1,887 | 1,890 | -3 | -0.2% | 49,300 |
| 2017/08/21 | 1,880 | 1,894 | 1,860 | 1,893 | +17 | +0.9% | 76,100 |
| 2017/08/18 | 1,874 | 1,885 | 1,869 | 1,876 | -32 | -1.7% | 58,900 |
| 2017/08/17 | 1,894 | 1,913 | 1,882 | 1,908 | +14 | +0.7% | 70,700 |
| 2017/08/16 | 1,900 | 1,918 | 1,888 | 1,894 | ±0 | ±0% | 188,700 |
| 2017/08/15 | 1,872 | 1,899 | 1,851 | 1,894 | +44 | +2.4% | 119,600 |
| 2017/08/14 | 1,801 | 1,862 | 1,793 | 1,850 | +12 | +0.7% | 180,100 |
| 2017/08/10 | 1,802 | 1,847 | 1,800 | 1,838 | +42 | +2.3% | 204,600 |
| 2017/08/09 | 1,798 | 1,809 | 1,784 | 1,796 | -3 | -0.2% | 143,800 |
| 2017/08/08 | 1,777 | 1,822 | 1,761 | 1,799 | +30 | +1.7% | 177,100 |
| 2017/08/07 | 1,775 | 1,784 | 1,745 | 1,769 | ±0 | ±0% | 194,100 |
| 2017/08/04 | 1,749 | 1,783 | 1,740 | 1,769 | +17 | +1% | 167,300 |
| 2017/08/03 | 1,805 | 1,805 | 1,747 | 1,752 | -68 | -3.7% | 133,000 |
| 2017/08/02 | 1,754 | 1,830 | 1,754 | 1,820 | +66 | +3.8% | 410,300 |
| 2017/08/01 | 1,785 | 1,790 | 1,736 | 1,754 | -3 | -0.2% | 280,800 |
| 2017/07/31 | 1,710 | 1,790 | 1,664 | 1,757 | +87 | +5.2% | 670,300 |
| 2017/07/28 | 1,685 | 1,690 | 1,655 | 1,670 | -23 | -1.4% | 136,400 |
| 2017/07/27 | 1,714 | 1,725 | 1,693 | 1,693 | -21 | -1.2% | 110,700 |
| 2017/07/26 | 1,734 | 1,737 | 1,697 | 1,714 | -20 | -1.2% | 111,800 |
| 2017/07/25 | 1,740 | 1,741 | 1,722 | 1,734 | ±0 | ±0% | 48,300 |
| 2017/07/24 | 1,725 | 1,734 | 1,710 | 1,734 | -2 | -0.1% | 56,000 |
| 2017/07/21 | 1,741 | 1,742 | 1,726 | 1,736 | -12 | -0.7% | 52,400 |
| 2017/07/20 | 1,706 | 1,780 | 1,704 | 1,748 | +48 | +2.8% | 187,400 |
| 2017/07/19 | 1,677 | 1,716 | 1,671 | 1,700 | +27 | +1.6% | 119,500 |
| 2017/07/18 | 1,653 | 1,678 | 1,646 | 1,673 | +20 | +1.2% | 61,800 |
| 2017/07/14 | 1,653 | 1,659 | 1,651 | 1,653 | +2 | +0.1% | 41,200 |
| 2017/07/13 | 1,659 | 1,659 | 1,644 | 1,651 | -8 | -0.5% | 47,800 |
| 2017/07/12 | 1,650 | 1,665 | 1,648 | 1,659 | -1 | -0.1% | 62,500 |
| 2017/07/11 | 1,628 | 1,661 | 1,628 | 1,660 | +28 | +1.7% | 75,000 |
1901～
1950
件表示中 / 2508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 | 193,400円 | +1.5% | +3.2% | 3.62% | 12.78倍 | 1.37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 |
| スズケン | 520,700円 | +2.8% | -9.6% | 1.92% | 11.32倍 | 0.91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 |
| 岩谷産 | 154,700円 | +6.1% | +2.6% | 3.04% | 7.30倍 | 0.92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 | 463,100円 | +3.5% | +9.1% | 1.94% | 18.35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 |
| 長瀬産 | 278,200円 | +1.1% | +0.3% | 3.41% | 9.43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 |
市場注目の銘柄
チャート関連のコラム
