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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 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 |
151～
200
件表示中 / 2527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 | 198,800円 | +1.5% | +3.2% | 3.52% | 13.15倍 | 1.41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 |
| 岩谷産 | 160,600円 | +6.1% | +2.6% | 2.93% | 7.58倍 | 0.96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 | 511,400円 | +3.5% | +9.1% | 1.76% | 20.26倍 | 1.24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 | 300,300円 | +1.1% | +0.3% | 3.16% | 10.18倍 | 0.80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 | 440,400円 | +3.5% | +1.6% | 2.72% | 12.35倍 | 0.94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
