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 |
|---|---|---|---|---|---|---|---|
| 2015/07/23 | 1,526 | 1,544 | 1,521 | 1,540 | +24 | +1.6% | 65,200 |
| 2015/07/22 | 1,520 | 1,527 | 1,499 | 1,516 | -4 | -0.3% | 51,900 |
| 2015/07/21 | 1,535 | 1,542 | 1,518 | 1,520 | -4 | -0.3% | 36,200 |
| 2015/07/17 | 1,530 | 1,543 | 1,516 | 1,524 | +3 | +0.2% | 52,600 |
| 2015/07/16 | 1,500 | 1,523 | 1,498 | 1,521 | +33 | +2.2% | 82,500 |
| 2015/07/15 | 1,493 | 1,493 | 1,476 | 1,488 | +6 | +0.4% | 69,400 |
| 2015/07/14 | 1,475 | 1,484 | 1,462 | 1,482 | +32 | +2.2% | 55,600 |
| 2015/07/13 | 1,445 | 1,450 | 1,431 | 1,450 | +18 | +1.3% | 35,100 |
| 2015/07/10 | 1,467 | 1,467 | 1,422 | 1,432 | +34 | +2.4% | 125,200 |
| 2015/07/09 | 1,400 | 1,402 | 1,351 | 1,398 | -29 | -2% | 162,100 |
| 2015/07/08 | 1,468 | 1,469 | 1,424 | 1,427 | -44 | -3% | 122,900 |
| 2015/07/07 | 1,488 | 1,497 | 1,467 | 1,471 | -7 | -0.5% | 102,500 |
| 2015/07/06 | 1,500 | 1,508 | 1,470 | 1,478 | -47 | -3.1% | 84,200 |
| 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 |
2451～
2500
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
