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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 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 |
| 2017/07/10 | 1,640 | 1,642 | 1,628 | 1,632 | ±0 | ±0% | 60,100 |
| 2017/07/07 | 1,622 | 1,643 | 1,621 | 1,632 | -11 | -0.7% | 60,500 |
| 2017/07/06 | 1,627 | 1,645 | 1,622 | 1,643 | +14 | +0.9% | 70,200 |
| 2017/07/05 | 1,620 | 1,629 | 1,607 | 1,629 | +18 | +1.1% | 84,400 |
| 2017/07/04 | 1,646 | 1,646 | 1,608 | 1,611 | -15 | -0.9% | 68,700 |
| 2017/07/03 | 1,639 | 1,641 | 1,625 | 1,626 | -15 | -0.9% | 82,300 |
| 2017/06/30 | 1,645 | 1,651 | 1,624 | 1,641 | -18 | -1.1% | 158,700 |
| 2017/06/29 | 1,677 | 1,677 | 1,648 | 1,659 | -4 | -0.2% | 137,800 |
| 2017/06/28 | 1,660 | 1,676 | 1,659 | 1,663 | -14 | -0.8% | 121,300 |
| 2017/06/27 | 1,684 | 1,692 | 1,663 | 1,677 | +1 | +0.1% | 92,900 |
| 2017/06/26 | 1,667 | 1,681 | 1,667 | 1,676 | +9 | +0.5% | 77,300 |
| 2017/06/23 | 1,662 | 1,677 | 1,662 | 1,667 | +4 | +0.2% | 98,000 |
| 2017/06/22 | 1,658 | 1,668 | 1,657 | 1,663 | +13 | +0.8% | 90,000 |
| 2017/06/21 | 1,650 | 1,675 | 1,648 | 1,650 | +10 | +0.6% | 184,800 |
| 2017/06/20 | 1,620 | 1,653 | 1,620 | 1,640 | +35 | +2.2% | 146,800 |
| 2017/06/19 | 1,603 | 1,627 | 1,603 | 1,605 | +9 | +0.6% | 187,700 |
| 2017/06/16 | 1,645 | 1,645 | 1,592 | 1,596 | -37 | -2.3% | 238,200 |
| 2017/06/15 | 1,634 | 1,642 | 1,625 | 1,633 | -4 | -0.2% | 151,200 |
| 2017/06/14 | 1,650 | 1,666 | 1,630 | 1,637 | +5 | +0.3% | 202,500 |
| 2017/06/13 | 1,620 | 1,640 | 1,616 | 1,632 | +10 | +0.6% | 83,900 |
| 2017/06/12 | 1,624 | 1,631 | 1,601 | 1,622 | +10 | +0.6% | 98,000 |
| 2017/06/09 | 1,604 | 1,626 | 1,598 | 1,612 | +8 | +0.5% | 122,300 |
| 2017/06/08 | 1,612 | 1,617 | 1,602 | 1,604 | -1 | -0.1% | 100,200 |
| 2017/06/07 | 1,585 | 1,611 | 1,585 | 1,605 | +16 | +1% | 126,000 |
| 2017/06/06 | 1,630 | 1,630 | 1,586 | 1,589 | -47 | -2.9% | 151,700 |
| 2017/06/05 | 1,632 | 1,655 | 1,615 | 1,636 | -9 | -0.5% | 124,400 |
| 2017/06/02 | 1,643 | 1,654 | 1,642 | 1,645 | +6 | +0.4% | 143,000 |
| 2017/06/01 | 1,615 | 1,639 | 1,615 | 1,639 | +23 | +1.4% | 97,200 |
| 2017/05/31 | 1,617 | 1,625 | 1,612 | 1,616 | -17 | -1% | 121,500 |
| 2017/05/30 | 1,643 | 1,649 | 1,613 | 1,633 | -14 | -0.9% | 113,400 |
| 2017/05/29 | 1,666 | 1,669 | 1,646 | 1,647 | -31 | -1.8% | 123,400 |
| 2017/05/26 | 1,729 | 1,729 | 1,676 | 1,678 | -52 | -3% | 112,900 |
| 2017/05/25 | 1,737 | 1,746 | 1,721 | 1,730 | -15 | -0.9% | 86,600 |
| 2017/05/24 | 1,736 | 1,756 | 1,724 | 1,745 | +24 | +1.4% | 78,300 |
| 2017/05/23 | 1,726 | 1,731 | 1,710 | 1,721 | -9 | -0.5% | 115,900 |
| 2017/05/22 | 1,729 | 1,745 | 1,719 | 1,730 | -5 | -0.3% | 103,100 |
| 2017/05/19 | 1,732 | 1,739 | 1,708 | 1,735 | -3 | -0.2% | 118,300 |
| 2017/05/18 | 1,730 | 1,750 | 1,728 | 1,738 | -41 | -2.3% | 93,600 |
| 2017/05/17 | 1,739 | 1,800 | 1,736 | 1,779 | +31 | +1.8% | 191,600 |
| 2017/05/16 | 1,710 | 1,757 | 1,710 | 1,748 | +46 | +2.7% | 116,300 |
| 2017/05/15 | 1,706 | 1,714 | 1,685 | 1,702 | -21 | -1.2% | 76,300 |
| 2017/05/12 | 1,740 | 1,742 | 1,718 | 1,723 | -34 | -1.9% | 74,000 |
| 2017/05/11 | 1,766 | 1,775 | 1,749 | 1,757 | -27 | -1.5% | 92,900 |
1901～
1950
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
