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 |
|---|---|---|---|---|---|---|---|
| 2017/03/15 | 1,636 | 1,644 | 1,627 | 1,639 | +1 | +0.1% | 76,200 |
| 2017/03/14 | 1,637 | 1,650 | 1,620 | 1,638 | +6 | +0.4% | 74,400 |
| 2017/03/13 | 1,658 | 1,658 | 1,629 | 1,632 | -21 | -1.3% | 82,200 |
| 2017/03/10 | 1,647 | 1,660 | 1,635 | 1,653 | +44 | +2.7% | 188,800 |
| 2017/03/09 | 1,599 | 1,613 | 1,592 | 1,609 | +21 | +1.3% | 72,200 |
| 2017/03/08 | 1,600 | 1,604 | 1,582 | 1,588 | -11 | -0.7% | 84,400 |
| 2017/03/07 | 1,598 | 1,602 | 1,585 | 1,599 | -5 | -0.3% | 73,200 |
| 2017/03/06 | 1,603 | 1,606 | 1,593 | 1,604 | -3 | -0.2% | 78,200 |
| 2017/03/03 | 1,610 | 1,617 | 1,599 | 1,607 | -1 | -0.1% | 73,500 |
| 2017/03/02 | 1,620 | 1,620 | 1,601 | 1,608 | +6 | +0.4% | 71,100 |
| 2017/03/01 | 1,601 | 1,609 | 1,579 | 1,602 | +16 | +1% | 214,700 |
| 2017/02/28 | 1,584 | 1,610 | 1,576 | 1,586 | +16 | +1% | 167,900 |
| 2017/02/27 | 1,585 | 1,586 | 1,556 | 1,570 | -32 | -2% | 173,300 |
| 2017/02/24 | 1,600 | 1,617 | 1,589 | 1,602 | -15 | -0.9% | 124,900 |
| 2017/02/23 | 1,634 | 1,635 | 1,611 | 1,617 | -33 | -2% | 113,900 |
| 2017/02/22 | 1,664 | 1,664 | 1,636 | 1,650 | -14 | -0.8% | 134,700 |
| 2017/02/21 | 1,685 | 1,686 | 1,655 | 1,664 | -21 | -1.2% | 84,200 |
| 2017/02/20 | 1,678 | 1,685 | 1,663 | 1,685 | -4 | -0.2% | 107,300 |
| 2017/02/17 | 1,687 | 1,697 | 1,680 | 1,689 | -11 | -0.6% | 127,600 |
| 2017/02/16 | 1,714 | 1,714 | 1,685 | 1,700 | -14 | -0.8% | 132,100 |
| 2017/02/15 | 1,703 | 1,719 | 1,703 | 1,714 | +22 | +1.3% | 137,900 |
| 2017/02/14 | 1,695 | 1,714 | 1,686 | 1,692 | +2 | +0.1% | 244,800 |
| 2017/02/13 | 1,699 | 1,699 | 1,675 | 1,690 | ±0 | ±0% | 125,500 |
| 2017/02/10 | 1,670 | 1,698 | 1,665 | 1,690 | +38 | +2.3% | 154,800 |
| 2017/02/09 | 1,653 | 1,670 | 1,642 | 1,652 | -3 | -0.2% | 241,000 |
| 2017/02/08 | 1,656 | 1,658 | 1,633 | 1,655 | -1 | -0.1% | 146,300 |
| 2017/02/07 | 1,655 | 1,656 | 1,642 | 1,656 | -1 | -0.1% | 119,500 |
| 2017/02/06 | 1,650 | 1,664 | 1,649 | 1,657 | +15 | +0.9% | 123,800 |
| 2017/02/03 | 1,640 | 1,649 | 1,634 | 1,642 | +13 | +0.8% | 139,000 |
| 2017/02/02 | 1,624 | 1,639 | 1,624 | 1,629 | +14 | +0.9% | 155,000 |
| 2017/02/01 | 1,585 | 1,615 | 1,575 | 1,615 | +24 | +1.5% | 121,700 |
| 2017/01/31 | 1,601 | 1,604 | 1,581 | 1,591 | -33 | -2% | 304,700 |
| 2017/01/30 | 1,632 | 1,639 | 1,613 | 1,624 | -8 | -0.5% | 147,900 |
| 2017/01/27 | 1,635 | 1,637 | 1,623 | 1,632 | +9 | +0.6% | 113,700 |
| 2017/01/26 | 1,610 | 1,627 | 1,610 | 1,623 | +25 | +1.6% | 148,400 |
| 2017/01/25 | 1,591 | 1,598 | 1,585 | 1,598 | +24 | +1.5% | 107,800 |
| 2017/01/24 | 1,569 | 1,580 | 1,567 | 1,574 | +5 | +0.3% | 89,800 |
| 2017/01/23 | 1,574 | 1,578 | 1,561 | 1,569 | -14 | -0.9% | 100,400 |
| 2017/01/20 | 1,574 | 1,592 | 1,571 | 1,583 | +10 | +0.6% | 134,600 |
| 2017/01/19 | 1,554 | 1,574 | 1,545 | 1,573 | +31 | +2% | 124,200 |
| 2017/01/18 | 1,523 | 1,542 | 1,512 | 1,542 | +9 | +0.6% | 132,300 |
| 2017/01/17 | 1,548 | 1,548 | 1,526 | 1,533 | -17 | -1.1% | 154,500 |
| 2017/01/16 | 1,551 | 1,559 | 1,543 | 1,550 | -3 | -0.2% | 106,000 |
| 2017/01/13 | 1,548 | 1,553 | 1,542 | 1,553 | +5 | +0.3% | 153,700 |
| 2017/01/12 | 1,552 | 1,553 | 1,535 | 1,548 | -21 | -1.3% | 310,100 |
| 2017/01/11 | 1,577 | 1,577 | 1,562 | 1,569 | -8 | -0.5% | 132,200 |
| 2017/01/10 | 1,584 | 1,584 | 1,557 | 1,577 | -9 | -0.6% | 188,700 |
| 2017/01/06 | 1,601 | 1,602 | 1,574 | 1,586 | -17 | -1.1% | 251,000 |
| 2017/01/05 | 1,586 | 1,603 | 1,574 | 1,603 | +18 | +1.1% | 164,100 |
| 2017/01/04 | 1,547 | 1,586 | 1,547 | 1,585 | +46 | +3% | 186,200 |
2051～
2100
件表示中 / 2529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 | 203,100円 | +1.5% | +3.2% | 3.45% | 13.43倍 | 1.44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 | 530,700円 | +3.5% | +9.1% | 1.70% | 21.03倍 | 1.29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 | 159,000円 | +6.1% | +2.6% | 2.96% | 7.50倍 | 0.95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 | 298,000円 | +1.1% | +0.3% | 3.19% | 10.02倍 | 0.79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 |
| ダイワボＨＤ | 287,800円 | +11.4% | +9.4% | 3.47% | 9.63倍 | 1.69倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ分野強化、サブスク「雷」育成。大和紡績は譲渡 |
市場注目の銘柄
チャート関連のコラム
