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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 6,121 | 6,236 | 6,009 | 6,009 | -194 | -3.1% | 264,100 |
| 2024/07/23 | 6,153 | 6,278 | 6,134 | 6,203 | +163 | +2.7% | 298,300 |
| 2024/07/22 | 6,220 | 6,224 | 6,032 | 6,040 | -267 | -4.2% | 455,800 |
| 2024/07/19 | 6,330 | 6,383 | 6,297 | 6,307 | -19 | -0.3% | 255,900 |
| 2024/07/18 | 6,452 | 6,525 | 6,326 | 6,326 | -283 | -4.3% | 648,400 |
| 2024/07/17 | 6,650 | 6,688 | 6,601 | 6,609 | -28 | -0.4% | 248,000 |
| 2024/07/16 | 6,642 | 6,674 | 6,565 | 6,637 | -5 | -0.1% | 285,500 |
| 2024/07/12 | 6,580 | 6,717 | 6,516 | 6,642 | -38 | -0.6% | 346,700 |
| 2024/07/11 | 6,669 | 6,696 | 6,625 | 6,680 | +85 | +1.3% | 274,200 |
| 2024/07/10 | 6,656 | 6,679 | 6,544 | 6,595 | -91 | -1.4% | 374,500 |
| 2024/07/09 | 6,755 | 6,808 | 6,592 | 6,686 | -47 | -0.7% | 492,600 |
| 2024/07/08 | 6,720 | 6,779 | 6,701 | 6,733 | -24 | -0.4% | 250,400 |
| 2024/07/05 | 7,049 | 7,049 | 6,757 | 6,757 | -267 | -3.8% | 522,600 |
| 2024/07/04 | 6,991 | 7,024 | 6,925 | 7,024 | +44 | +0.6% | 285,900 |
| 2024/07/03 | 6,950 | 7,050 | 6,888 | 6,980 | +41 | +0.6% | 446,000 |
| 2024/07/02 | 6,800 | 6,969 | 6,780 | 6,939 | +138 | +2% | 379,500 |
| 2024/07/01 | 6,850 | 6,873 | 6,743 | 6,801 | +51 | +0.8% | 234,100 |
| 2024/06/28 | 6,757 | 6,847 | 6,742 | 6,750 | -7 | -0.1% | 256,000 |
| 2024/06/27 | 6,770 | 6,798 | 6,706 | 6,757 | -26 | -0.4% | 257,700 |
| 2024/06/26 | 6,730 | 6,815 | 6,707 | 6,783 | +78 | +1.2% | 274,400 |
| 2024/06/25 | 6,589 | 6,726 | 6,540 | 6,705 | +49 | +0.7% | 248,000 |
| 2024/06/24 | 6,710 | 6,754 | 6,621 | 6,656 | -45 | -0.7% | 201,800 |
| 2024/06/21 | 6,753 | 6,784 | 6,657 | 6,701 | -25 | -0.4% | 350,200 |
| 2024/06/20 | 6,562 | 6,766 | 6,562 | 6,726 | +210 | +3.2% | 295,300 |
| 2024/06/19 | 6,600 | 6,622 | 6,500 | 6,516 | -78 | -1.2% | 174,900 |
| 2024/06/18 | 6,508 | 6,595 | 6,481 | 6,594 | +172 | +2.7% | 172,200 |
| 2024/06/17 | 6,550 | 6,550 | 6,391 | 6,422 | -189 | -2.9% | 312,200 |
| 2024/06/14 | 6,450 | 6,741 | 6,442 | 6,611 | +158 | +2.4% | 372,200 |
| 2024/06/13 | 6,638 | 6,647 | 6,453 | 6,453 | -158 | -2.4% | 227,000 |
| 2024/06/12 | 6,650 | 6,695 | 6,588 | 6,611 | +11 | +0.2% | 219,000 |
| 2024/06/11 | 6,700 | 6,715 | 6,600 | 6,600 | -61 | -0.9% | 189,500 |
| 2024/06/10 | 6,569 | 6,697 | 6,560 | 6,661 | +91 | +1.4% | 172,800 |
| 2024/06/07 | 6,559 | 6,627 | 6,516 | 6,570 | +43 | +0.7% | 264,700 |
| 2024/06/06 | 6,831 | 6,834 | 6,521 | 6,527 | -149 | -2.2% | 472,800 |
| 2024/06/05 | 6,888 | 6,910 | 6,662 | 6,676 | -168 | -2.5% | 527,500 |
| 2024/06/04 | 6,720 | 6,857 | 6,672 | 6,844 | +224 | +3.4% | 502,400 |
| 2024/06/03 | 6,500 | 6,647 | 6,491 | 6,620 | +190 | +3% | 401,700 |
| 2024/05/31 | 6,350 | 6,440 | 6,341 | 6,430 | +73 | +1.1% | 292,700 |
| 2024/05/30 | 6,250 | 6,375 | 6,177 | 6,357 | -35 | -0.5% | 456,700 |
| 2024/05/29 | 6,722 | 6,722 | 6,392 | 6,392 | -296 | -4.4% | 437,700 |
| 2024/05/28 | 6,657 | 6,717 | 6,606 | 6,688 | +30 | +0.5% | 228,900 |
| 2024/05/27 | 6,557 | 6,658 | 6,526 | 6,658 | +101 | +1.5% | 234,900 |
| 2024/05/24 | 6,700 | 6,728 | 6,540 | 6,557 | -235 | -3.5% | 447,900 |
| 2024/05/23 | 6,700 | 6,886 | 6,688 | 6,792 | +262 | +4% | 833,600 |
| 2024/05/22 | 6,580 | 6,620 | 6,494 | 6,530 | -23 | -0.4% | 438,300 |
| 2024/05/21 | 6,450 | 6,594 | 6,438 | 6,553 | +140 | +2.2% | 321,000 |
| 2024/05/20 | 6,370 | 6,494 | 6,360 | 6,413 | +13 | +0.2% | 287,600 |
| 2024/05/17 | 6,460 | 6,541 | 6,375 | 6,400 | -89 | -1.4% | 325,000 |
| 2024/05/16 | 6,488 | 6,572 | 6,455 | 6,489 | +11 | +0.2% | 238,400 |
| 2024/05/15 | 6,527 | 6,568 | 6,470 | 6,478 | -37 | -0.6% | 214,200 |
251～
300
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
