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 |
|---|---|---|---|---|---|---|---|
| 2015/07/03 | 1,516 | 1,530 | 1,515 | 1,525 | +9 | +0.6% | 48,700 |
| 2015/07/02 | 1,524 | 1,530 | 1,511 | 1,516 | +2 | +0.1% | 33,600 |
| 2015/07/01 | 1,512 | 1,524 | 1,506 | 1,514 | +2 | +0.1% | 25,200 |
| 2015/06/30 | 1,503 | 1,514 | 1,500 | 1,512 | +9 | +0.6% | 60,900 |
| 2015/06/29 | 1,498 | 1,514 | 1,489 | 1,503 | -15 | -1% | 86,600 |
| 2015/06/26 | 1,564 | 1,569 | 1,518 | 1,518 | -34 | -2.2% | 99,900 |
| 2015/06/25 | 1,547 | 1,561 | 1,542 | 1,552 | +5 | +0.3% | 57,500 |
| 2015/06/24 | 1,597 | 1,597 | 1,545 | 1,547 | -39 | -2.5% | 113,400 |
| 2015/06/23 | 1,590 | 1,611 | 1,573 | 1,586 | +34 | +2.2% | 135,500 |
| 2015/06/22 | 1,531 | 1,554 | 1,516 | 1,552 | +41 | +2.7% | 114,000 |
| 2015/06/19 | 1,580 | 1,587 | 1,489 | 1,511 | -71 | -4.5% | 482,400 |
| 2015/06/18 | 1,605 | 1,605 | 1,582 | 1,582 | -29 | -1.8% | 64,700 |
| 2015/06/17 | 1,590 | 1,622 | 1,583 | 1,611 | +21 | +1.3% | 92,200 |
| 2015/06/16 | 1,598 | 1,601 | 1,582 | 1,590 | -11 | -0.7% | 58,000 |
| 2015/06/15 | 1,621 | 1,628 | 1,594 | 1,601 | -21 | -1.3% | 59,700 |
| 2015/06/12 | 1,659 | 1,659 | 1,611 | 1,622 | +3 | +0.2% | 146,500 |
| 2015/06/11 | 1,634 | 1,634 | 1,601 | 1,619 | -36 | -2.2% | 90,100 |
| 2015/06/10 | 1,620 | 1,671 | 1,620 | 1,655 | +38 | +2.4% | 88,800 |
| 2015/06/09 | 1,622 | 1,645 | 1,615 | 1,617 | -17 | -1% | 58,900 |
| 2015/06/08 | 1,634 | 1,649 | 1,619 | 1,634 | +2 | +0.1% | 41,200 |
| 2015/06/05 | 1,591 | 1,638 | 1,591 | 1,632 | +16 | +1% | 75,700 |
| 2015/06/04 | 1,633 | 1,654 | 1,613 | 1,616 | -33 | -2% | 57,000 |
| 2015/06/03 | 1,665 | 1,665 | 1,638 | 1,649 | -19 | -1.1% | 37,600 |
| 2015/06/02 | 1,670 | 1,674 | 1,662 | 1,668 | -1 | -0.1% | 32,900 |
| 2015/06/01 | 1,695 | 1,695 | 1,660 | 1,669 | -21 | -1.2% | 34,100 |
| 2015/05/29 | 1,679 | 1,715 | 1,656 | 1,690 | +20 | +1.2% | 138,500 |
| 2015/05/28 | 1,670 | 1,670 | 1,645 | 1,670 | +13 | +0.8% | 100,500 |
| 2015/05/27 | 1,618 | 1,657 | 1,605 | 1,657 | +64 | +4% | 113,100 |
| 2015/05/26 | 1,620 | 1,620 | 1,591 | 1,593 | -23 | -1.4% | 37,100 |
| 2015/05/25 | 1,585 | 1,630 | 1,582 | 1,616 | +39 | +2.5% | 110,800 |
| 2015/05/22 | 1,574 | 1,582 | 1,559 | 1,577 | +10 | +0.6% | 57,700 |
| 2015/05/21 | 1,565 | 1,582 | 1,565 | 1,567 | +1 | +0.1% | 60,400 |
| 2015/05/20 | 1,577 | 1,582 | 1,557 | 1,566 | -8 | -0.5% | 49,500 |
| 2015/05/19 | 1,576 | 1,590 | 1,565 | 1,574 | -16 | -1% | 62,000 |
| 2015/05/18 | 1,556 | 1,590 | 1,556 | 1,590 | +45 | +2.9% | 146,300 |
| 2015/05/15 | 1,517 | 1,559 | 1,517 | 1,545 | ±0 | ±0% | 86,500 |
| 2015/05/14 | 1,530 | 1,558 | 1,530 | 1,545 | +6 | +0.4% | 82,800 |
| 2015/05/13 | 1,550 | 1,553 | 1,532 | 1,539 | -7 | -0.5% | 48,600 |
| 2015/05/12 | 1,522 | 1,554 | 1,522 | 1,546 | +2 | +0.1% | 105,000 |
| 2015/05/11 | 1,537 | 1,559 | 1,531 | 1,544 | +52 | +3.5% | 182,500 |
| 2015/05/08 | 1,540 | 1,549 | 1,481 | 1,492 | -45 | -2.9% | 151,700 |
| 2015/05/07 | 1,520 | 1,555 | 1,512 | 1,537 | +25 | +1.7% | 175,600 |
| 2015/05/01 | 1,483 | 1,521 | 1,480 | 1,512 | +41 | +2.8% | 155,300 |
| 2015/04/30 | 1,488 | 1,488 | 1,450 | 1,471 | +11 | +0.8% | 164,800 |
| 2015/04/28 | 1,492 | 1,509 | 1,454 | 1,460 | -58 | -3.8% | 210,400 |
| 2015/04/27 | 1,539 | 1,539 | 1,510 | 1,518 | -24 | -1.6% | 35,600 |
| 2015/04/24 | 1,524 | 1,542 | 1,519 | 1,542 | +28 | +1.8% | 109,000 |
| 2015/04/23 | 1,514 | 1,525 | 1,500 | 1,514 | +3 | +0.2% | 114,900 |
| 2015/04/22 | 1,510 | 1,513 | 1,501 | 1,511 | +13 | +0.9% | 46,200 |
| 2015/04/21 | 1,470 | 1,500 | 1,461 | 1,498 | +42 | +2.9% | 218,700 |
2401～
2450
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
