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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,033 | 2,052 | 2,015 | 2,041.5 | +48.5 | +2.4% | 1,024,200 |
| 2024/10/04 | 2,000 | 2,024 | 1,993 | 1,993 | -14.5 | -0.7% | 667,100 |
| 2024/10/03 | 2,042 | 2,044 | 1,997.5 | 2,007.5 | +7.5 | +0.4% | 1,033,000 |
| 2024/10/02 | 2,015 | 2,024.5 | 1,986 | 2,000 | -53 | -2.6% | 681,800 |
| 2024/10/01 | 2,008.5 | 2,055 | 1,992.5 | 2,053 | +67 | +3.4% | 795,700 |
| 2024/09/30 | 1,971 | 2,011 | 1,962.5 | 1,986 | -79 | -3.8% | 824,500 |
| 2024/09/27 | 2,100 | 2,100 | 2,035.5 | 2,065 | -4,180 | -66.9% | 774,700 |
| 2024/09/26 | 6,100 | 6,245 | 6,070 | 6,245 | +249 | +4.2% | 376,500 |
| 2024/09/25 | 5,990 | 6,038 | 5,945 | 5,996 | +43 | +0.7% | 261,500 |
| 2024/09/24 | 6,100 | 6,124 | 5,951 | 5,953 | +43 | +0.7% | 342,000 |
| 2024/09/20 | 5,964 | 6,032 | 5,910 | 5,910 | +107 | +1.8% | 352,700 |
| 2024/09/19 | 5,836 | 5,877 | 5,788 | 5,803 | +58 | +1% | 223,000 |
| 2024/09/18 | 5,700 | 5,754 | 5,652 | 5,745 | +125 | +2.2% | 226,800 |
| 2024/09/17 | 5,699 | 5,699 | 5,530 | 5,620 | -79 | -1.4% | 226,900 |
| 2024/09/13 | 5,715 | 5,774 | 5,643 | 5,699 | -38 | -0.7% | 248,200 |
| 2024/09/12 | 5,800 | 5,846 | 5,666 | 5,737 | +179 | +3.2% | 268,500 |
| 2024/09/11 | 5,698 | 5,760 | 5,482 | 5,558 | -149 | -2.6% | 362,000 |
| 2024/09/10 | 5,724 | 5,816 | 5,635 | 5,707 | +66 | +1.2% | 348,700 |
| 2024/09/09 | 5,285 | 5,645 | 5,270 | 5,641 | +132 | +2.4% | 328,100 |
| 2024/09/06 | 5,500 | 5,540 | 5,415 | 5,509 | +5 | +0.1% | 191,500 |
| 2024/09/05 | 5,504 | 5,616 | 5,470 | 5,504 | -100 | -1.8% | 224,100 |
| 2024/09/04 | 5,670 | 5,691 | 5,580 | 5,604 | -322 | -5.4% | 263,300 |
| 2024/09/03 | 5,954 | 5,967 | 5,873 | 5,926 | -28 | -0.5% | 126,900 |
| 2024/09/02 | 5,970 | 5,974 | 5,892 | 5,954 | +48 | +0.8% | 199,700 |
| 2024/08/30 | 5,897 | 5,938 | 5,823 | 5,906 | +37 | +0.6% | 223,100 |
| 2024/08/29 | 5,800 | 5,869 | 5,740 | 5,869 | +55 | +0.9% | 297,800 |
| 2024/08/28 | 5,649 | 5,843 | 5,604 | 5,814 | +192 | +3.4% | 330,400 |
| 2024/08/27 | 5,569 | 5,639 | 5,545 | 5,622 | +34 | +0.6% | 185,900 |
| 2024/08/26 | 5,651 | 5,692 | 5,562 | 5,588 | -144 | -2.5% | 271,900 |
| 2024/08/23 | 5,746 | 5,793 | 5,666 | 5,732 | +32 | +0.6% | 183,000 |
| 2024/08/22 | 5,750 | 5,750 | 5,654 | 5,700 | -4 | -0.1% | 211,000 |
| 2024/08/21 | 5,658 | 5,717 | 5,629 | 5,704 | +18 | +0.3% | 145,400 |
| 2024/08/20 | 5,710 | 5,742 | 5,623 | 5,686 | +76 | +1.4% | 233,900 |
| 2024/08/19 | 5,738 | 5,740 | 5,590 | 5,610 | -104 | -1.8% | 220,100 |
| 2024/08/16 | 5,617 | 5,721 | 5,584 | 5,714 | +253 | +4.6% | 323,000 |
| 2024/08/15 | 5,350 | 5,536 | 5,340 | 5,461 | +81 | +1.5% | 298,000 |
| 2024/08/14 | 5,450 | 5,455 | 5,309 | 5,380 | -70 | -1.3% | 353,100 |
| 2024/08/13 | 5,129 | 5,450 | 5,108 | 5,450 | +385 | +7.6% | 798,400 |
| 2024/08/09 | 5,147 | 5,170 | 4,925 | 5,065 | +18 | +0.4% | 413,100 |
| 2024/08/08 | 5,027 | 5,153 | 4,965 | 5,047 | -156 | -3% | 449,800 |
| 2024/08/07 | 4,811 | 5,374 | 4,780 | 5,203 | +228 | +4.6% | 681,100 |
| 2024/08/06 | 4,899 | 5,142 | 4,809 | 4,975 | +533 | +12% | 792,500 |
| 2024/08/05 | 4,966 | 5,040 | 4,442 | 4,442 | -1,000 | -18.4% | 806,600 |
| 2024/08/02 | 5,571 | 5,585 | 5,411 | 5,442 | -478 | -8.1% | 452,700 |
| 2024/08/01 | 6,075 | 6,190 | 5,867 | 5,920 | -185 | -3% | 496,800 |
| 2024/07/31 | 5,779 | 6,105 | 5,751 | 6,105 | +226 | +3.8% | 596,000 |
| 2024/07/30 | 5,665 | 5,889 | 5,571 | 5,879 | +14 | +0.2% | 757,000 |
| 2024/07/29 | 5,800 | 5,900 | 5,740 | 5,865 | +151 | +2.6% | 441,900 |
| 2024/07/26 | 5,729 | 5,778 | 5,688 | 5,714 | -48 | -0.8% | 361,300 |
| 2024/07/25 | 5,890 | 5,897 | 5,762 | 5,762 | -247 | -4.1% | 445,800 |
201～
250
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
