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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 7,170 | 7,270 | 7,080 | 7,130 | -140 | -1.9% | 557,700 |
| 2023/09/27 | 7,100 | 7,300 | 6,970 | 7,270 | +80 | +1.1% | 785,700 |
| 2023/09/26 | 7,200 | 7,240 | 6,920 | 7,190 | +300 | +4.4% | 934,300 |
| 2023/09/25 | 6,900 | 6,990 | 6,890 | 6,890 | -60 | -0.9% | 358,600 |
| 2023/09/22 | 6,620 | 7,000 | 6,620 | 6,950 | +320 | +4.8% | 610,600 |
| 2023/09/21 | 6,630 | 6,670 | 6,590 | 6,630 | +40 | +0.6% | 340,900 |
| 2023/09/20 | 6,720 | 6,730 | 6,570 | 6,590 | +20 | +0.3% | 415,100 |
| 2023/09/19 | 6,540 | 6,680 | 6,530 | 6,570 | +70 | +1.1% | 657,000 |
| 2023/09/15 | 6,620 | 6,680 | 6,500 | 6,500 | -110 | -1.7% | 1,051,900 |
| 2023/09/14 | 6,650 | 6,650 | 6,550 | 6,610 | +50 | +0.8% | 303,600 |
| 2023/09/13 | 6,750 | 6,750 | 6,540 | 6,560 | -250 | -3.7% | 500,300 |
| 2023/09/12 | 6,850 | 6,900 | 6,710 | 6,810 | +10 | +0.1% | 265,900 |
| 2023/09/11 | 6,790 | 6,910 | 6,760 | 6,800 | +10 | +0.1% | 312,400 |
| 2023/09/08 | 6,750 | 6,830 | 6,690 | 6,790 | -10 | -0.1% | 420,200 |
| 2023/09/07 | 6,970 | 7,030 | 6,800 | 6,800 | -250 | -3.5% | 537,400 |
| 2023/09/06 | 7,090 | 7,170 | 7,020 | 7,050 | -10 | -0.1% | 520,000 |
| 2023/09/05 | 7,000 | 7,060 | 6,900 | 7,060 | +130 | +1.9% | 435,900 |
| 2023/09/04 | 6,750 | 6,990 | 6,750 | 6,930 | +200 | +3% | 583,200 |
| 2023/09/01 | 6,810 | 6,860 | 6,680 | 6,730 | -100 | -1.5% | 446,000 |
| 2023/08/31 | 6,660 | 6,840 | 6,550 | 6,830 | +210 | +3.2% | 797,700 |
| 2023/08/30 | 6,440 | 6,710 | 6,390 | 6,620 | +280 | +4.4% | 1,191,000 |
| 2023/08/29 | 6,360 | 6,380 | 6,270 | 6,340 | +10 | +0.2% | 239,300 |
| 2023/08/28 | 6,270 | 6,330 | 6,240 | 6,330 | +110 | +1.8% | 268,300 |
| 2023/08/25 | 6,150 | 6,260 | 6,140 | 6,220 | -40 | -0.6% | 301,400 |
| 2023/08/24 | 6,410 | 6,430 | 6,220 | 6,260 | +80 | +1.3% | 458,900 |
| 2023/08/23 | 6,130 | 6,210 | 6,120 | 6,180 | ±0 | ±0% | 267,000 |
| 2023/08/22 | 6,220 | 6,290 | 6,130 | 6,180 | +90 | +1.5% | 380,900 |
| 2023/08/21 | 6,130 | 6,180 | 6,040 | 6,090 | -100 | -1.6% | 426,200 |
| 2023/08/18 | 6,200 | 6,270 | 6,030 | 6,190 | -110 | -1.7% | 764,400 |
| 2023/08/17 | 6,320 | 6,380 | 6,210 | 6,300 | -60 | -0.9% | 630,400 |
| 2023/08/16 | 6,450 | 6,650 | 6,360 | 6,360 | ±0 | ±0% | 1,246,900 |
| 2023/08/15 | 6,440 | 6,530 | 6,290 | 6,360 | -10 | -0.2% | 539,300 |
| 2023/08/14 | 6,360 | 6,490 | 6,300 | 6,370 | ±0 | ±0% | 553,400 |
| 2023/08/10 | 6,200 | 6,370 | 6,120 | 6,370 | +140 | +2.2% | 469,400 |
| 2023/08/09 | 6,180 | 6,270 | 6,150 | 6,230 | +30 | +0.5% | 323,300 |
| 2023/08/08 | 6,260 | 6,400 | 6,200 | 6,200 | +30 | +0.5% | 702,600 |
| 2023/08/07 | 6,320 | 6,350 | 6,150 | 6,170 | -230 | -3.6% | 543,200 |
| 2023/08/04 | 6,320 | 6,440 | 6,280 | 6,400 | +120 | +1.9% | 576,100 |
| 2023/08/03 | 6,300 | 6,330 | 6,140 | 6,280 | -120 | -1.9% | 791,800 |
| 2023/08/02 | 6,110 | 6,490 | 6,070 | 6,400 | +270 | +4.4% | 1,071,000 |
| 2023/08/01 | 6,300 | 6,500 | 6,100 | 6,130 | +180 | +3% | 1,432,600 |
| 2023/07/31 | 5,890 | 6,060 | 5,830 | 5,950 | +150 | +2.6% | 646,800 |
| 2023/07/28 | 5,810 | 5,890 | 5,710 | 5,800 | -60 | -1% | 436,100 |
| 2023/07/27 | 5,820 | 5,880 | 5,810 | 5,860 | +10 | +0.2% | 226,400 |
| 2023/07/26 | 5,920 | 5,930 | 5,850 | 5,850 | -30 | -0.5% | 202,200 |
| 2023/07/25 | 5,860 | 5,900 | 5,800 | 5,880 | +20 | +0.3% | 312,500 |
| 2023/07/24 | 5,780 | 5,860 | 5,760 | 5,860 | +160 | +2.8% | 210,700 |
| 2023/07/21 | 5,680 | 5,760 | 5,590 | 5,700 | -80 | -1.4% | 407,200 |
| 2023/07/20 | 5,850 | 5,890 | 5,760 | 5,780 | -150 | -2.5% | 283,200 |
| 2023/07/19 | 5,960 | 6,000 | 5,880 | 5,930 | +50 | +0.9% | 461,000 |
151～
200
件表示中 / 2227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 | 651,500円 | +6.9% | -2.4% | 3.22% | 9.30倍 | 1.60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 | 884,400円 | +6.4% | +10.0% | 1.47% | 9.42倍 | 1.40倍 |
|
産業・家庭用ガス専門商社。ＬＰガス首位。合成樹脂、鉱物原料等も。水素事業を次の柱に育成 |
| アルフレッサＨＤ | 232,400円 | +6.0% | +21.8% | 3.01% | 14.73倍 | 0.93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 |
| 長瀬産 | 309,600円 | +4.4% | +15.1% | 2.75% | 12.58倍 | 0.89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。傘下にバイオの林原も |
| スズケン | 468,600円 | +3.1% | +5.3% | 1.71% | 12.55倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
