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 |
|---|---|---|---|---|---|---|---|
| 2015/12/01 | 1,644 | 1,644 | 1,606 | 1,615 | -30 | -1.8% | 57,000 |
| 2015/11/30 | 1,591 | 1,649 | 1,576 | 1,645 | +70 | +4.4% | 203,000 |
| 2015/11/27 | 1,581 | 1,616 | 1,553 | 1,575 | +23 | +1.5% | 189,100 |
| 2015/11/26 | 1,570 | 1,570 | 1,545 | 1,552 | ±0 | ±0% | 115,100 |
| 2015/11/25 | 1,537 | 1,561 | 1,524 | 1,552 | +20 | +1.3% | 128,400 |
| 2015/11/24 | 1,513 | 1,536 | 1,505 | 1,532 | +19 | +1.3% | 101,500 |
| 2015/11/20 | 1,514 | 1,526 | 1,502 | 1,513 | -1 | -0.1% | 109,300 |
| 2015/11/19 | 1,499 | 1,517 | 1,490 | 1,514 | +24 | +1.6% | 89,500 |
| 2015/11/18 | 1,502 | 1,508 | 1,485 | 1,490 | -4 | -0.3% | 80,600 |
| 2015/11/17 | 1,486 | 1,499 | 1,477 | 1,494 | +22 | +1.5% | 115,200 |
| 2015/11/16 | 1,450 | 1,473 | 1,444 | 1,472 | +3 | +0.2% | 79,900 |
| 2015/11/13 | 1,455 | 1,489 | 1,446 | 1,469 | -3 | -0.2% | 108,600 |
| 2015/11/12 | 1,483 | 1,491 | 1,460 | 1,472 | -19 | -1.3% | 75,600 |
| 2015/11/11 | 1,483 | 1,494 | 1,468 | 1,491 | -4 | -0.3% | 85,600 |
| 2015/11/10 | 1,488 | 1,501 | 1,483 | 1,495 | -18 | -1.2% | 56,500 |
| 2015/11/09 | 1,479 | 1,516 | 1,479 | 1,513 | +32 | +2.2% | 98,300 |
| 2015/11/06 | 1,490 | 1,492 | 1,452 | 1,481 | -2 | -0.1% | 88,600 |
| 2015/11/05 | 1,474 | 1,484 | 1,453 | 1,483 | +17 | +1.2% | 137,400 |
| 2015/11/04 | 1,530 | 1,536 | 1,460 | 1,466 | -34 | -2.3% | 171,400 |
| 2015/11/02 | 1,620 | 1,620 | 1,496 | 1,500 | -134 | -8.2% | 216,800 |
| 2015/10/30 | 1,629 | 1,644 | 1,608 | 1,634 | +5 | +0.3% | 106,800 |
| 2015/10/29 | 1,617 | 1,634 | 1,600 | 1,629 | +25 | +1.6% | 61,400 |
| 2015/10/28 | 1,610 | 1,618 | 1,595 | 1,604 | -8 | -0.5% | 43,300 |
| 2015/10/27 | 1,620 | 1,632 | 1,601 | 1,612 | -25 | -1.5% | 87,000 |
| 2015/10/26 | 1,615 | 1,652 | 1,615 | 1,637 | +34 | +2.1% | 109,800 |
| 2015/10/23 | 1,573 | 1,623 | 1,573 | 1,603 | +31 | +2% | 153,300 |
| 2015/10/22 | 1,530 | 1,582 | 1,530 | 1,572 | +53 | +3.5% | 95,300 |
| 2015/10/21 | 1,498 | 1,525 | 1,488 | 1,519 | +15 | +1% | 82,500 |
| 2015/10/20 | 1,507 | 1,516 | 1,481 | 1,504 | -2 | -0.1% | 90,900 |
| 2015/10/19 | 1,510 | 1,523 | 1,492 | 1,506 | -16 | -1.1% | 86,100 |
| 2015/10/16 | 1,538 | 1,549 | 1,515 | 1,522 | -19 | -1.2% | 121,100 |
| 2015/10/15 | 1,505 | 1,549 | 1,500 | 1,541 | +35 | +2.3% | 118,100 |
| 2015/10/14 | 1,516 | 1,531 | 1,494 | 1,506 | -34 | -2.2% | 64,900 |
| 2015/10/13 | 1,499 | 1,540 | 1,489 | 1,540 | +37 | +2.5% | 110,400 |
| 2015/10/09 | 1,491 | 1,504 | 1,469 | 1,503 | +12 | +0.8% | 80,900 |
| 2015/10/08 | 1,485 | 1,509 | 1,482 | 1,491 | ±0 | ±0% | 80,700 |
| 2015/10/07 | 1,466 | 1,504 | 1,457 | 1,491 | +18 | +1.2% | 82,700 |
| 2015/10/06 | 1,503 | 1,509 | 1,470 | 1,473 | -12 | -0.8% | 59,200 |
| 2015/10/05 | 1,497 | 1,511 | 1,478 | 1,485 | +12 | +0.8% | 119,800 |
| 2015/10/02 | 1,457 | 1,477 | 1,438 | 1,473 | +24 | +1.7% | 92,300 |
| 2015/10/01 | 1,428 | 1,459 | 1,403 | 1,449 | +31 | +2.2% | 103,400 |
| 2015/09/30 | 1,408 | 1,437 | 1,393 | 1,418 | +38 | +2.8% | 88,300 |
| 2015/09/29 | 1,392 | 1,410 | 1,376 | 1,380 | -39 | -2.7% | 97,700 |
| 2015/09/28 | 1,430 | 1,435 | 1,398 | 1,419 | +24 | +1.7% | 107,300 |
| 2015/09/25 | 1,381 | 1,399 | 1,360 | 1,395 | +3 | +0.2% | 127,400 |
| 2015/09/24 | 1,368 | 1,413 | 1,366 | 1,392 | -1 | -0.1% | 115,700 |
| 2015/09/18 | 1,405 | 1,405 | 1,379 | 1,393 | -30 | -2.1% | 80,100 |
| 2015/09/17 | 1,419 | 1,449 | 1,412 | 1,423 | +33 | +2.4% | 83,800 |
| 2015/09/16 | 1,406 | 1,423 | 1,381 | 1,390 | -7 | -0.5% | 52,300 |
| 2015/09/15 | 1,397 | 1,433 | 1,393 | 1,397 | -1 | -0.1% | 68,300 |
2301～
2350
件表示中 / 2464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 | 199,700円 | +1.1% | -32.2% | 3.51% | 11.88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 |
| アルフレッサＨＤ | 215,900円 | +3.7% | 0.0% | 2.92% | 14.02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 | 517,200円 | +0.6% | +1.2% | 1.93% | 10.84倍 | 0.87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 | 468,600円 | +1.0% | -7.7% | 1.39% | 17.35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 |
| 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
