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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 6,790 | 6,910 | 6,760 | 6,800 | +10 | +0.1% | 312,400 |
| 2023/09/08 | 6,750 | 6,830 | 6,690 | 6,790 | -10 | -0.1% | 420,200 |
| 2023/09/07 | 6,970 | 7,030 | 6,800 | 6,800 | -250 | -3.5% | 537,400 |
| 2023/09/06 | 7,090 | 7,170 | 7,020 | 7,050 | -10 | -0.1% | 520,000 |
| 2023/09/05 | 7,000 | 7,060 | 6,900 | 7,060 | +130 | +1.9% | 435,900 |
| 2023/09/04 | 6,750 | 6,990 | 6,750 | 6,930 | +200 | +3% | 583,200 |
| 2023/09/01 | 6,810 | 6,860 | 6,680 | 6,730 | -100 | -1.5% | 446,000 |
| 2023/08/31 | 6,660 | 6,840 | 6,550 | 6,830 | +210 | +3.2% | 797,700 |
| 2023/08/30 | 6,440 | 6,710 | 6,390 | 6,620 | +280 | +4.4% | 1,191,000 |
| 2023/08/29 | 6,360 | 6,380 | 6,270 | 6,340 | +10 | +0.2% | 239,300 |
| 2023/08/28 | 6,270 | 6,330 | 6,240 | 6,330 | +110 | +1.8% | 268,300 |
| 2023/08/25 | 6,150 | 6,260 | 6,140 | 6,220 | -40 | -0.6% | 301,400 |
| 2023/08/24 | 6,410 | 6,430 | 6,220 | 6,260 | +80 | +1.3% | 458,900 |
| 2023/08/23 | 6,130 | 6,210 | 6,120 | 6,180 | ±0 | ±0% | 267,000 |
| 2023/08/22 | 6,220 | 6,290 | 6,130 | 6,180 | +90 | +1.5% | 380,900 |
| 2023/08/21 | 6,130 | 6,180 | 6,040 | 6,090 | -100 | -1.6% | 426,200 |
| 2023/08/18 | 6,200 | 6,270 | 6,030 | 6,190 | -110 | -1.7% | 764,400 |
| 2023/08/17 | 6,320 | 6,380 | 6,210 | 6,300 | -60 | -0.9% | 630,400 |
| 2023/08/16 | 6,450 | 6,650 | 6,360 | 6,360 | ±0 | ±0% | 1,246,900 |
| 2023/08/15 | 6,440 | 6,530 | 6,290 | 6,360 | -10 | -0.2% | 539,300 |
| 2023/08/14 | 6,360 | 6,490 | 6,300 | 6,370 | ±0 | ±0% | 553,400 |
| 2023/08/10 | 6,200 | 6,370 | 6,120 | 6,370 | +140 | +2.2% | 469,400 |
| 2023/08/09 | 6,180 | 6,270 | 6,150 | 6,230 | +30 | +0.5% | 323,300 |
| 2023/08/08 | 6,260 | 6,400 | 6,200 | 6,200 | +30 | +0.5% | 702,600 |
| 2023/08/07 | 6,320 | 6,350 | 6,150 | 6,170 | -230 | -3.6% | 543,200 |
| 2023/08/04 | 6,320 | 6,440 | 6,280 | 6,400 | +120 | +1.9% | 576,100 |
| 2023/08/03 | 6,300 | 6,330 | 6,140 | 6,280 | -120 | -1.9% | 791,800 |
| 2023/08/02 | 6,110 | 6,490 | 6,070 | 6,400 | +270 | +4.4% | 1,071,000 |
| 2023/08/01 | 6,300 | 6,500 | 6,100 | 6,130 | +180 | +3% | 1,432,600 |
| 2023/07/31 | 5,890 | 6,060 | 5,830 | 5,950 | +150 | +2.6% | 646,800 |
| 2023/07/28 | 5,810 | 5,890 | 5,710 | 5,800 | -60 | -1% | 436,100 |
| 2023/07/27 | 5,820 | 5,880 | 5,810 | 5,860 | +10 | +0.2% | 226,400 |
| 2023/07/26 | 5,920 | 5,930 | 5,850 | 5,850 | -30 | -0.5% | 202,200 |
| 2023/07/25 | 5,860 | 5,900 | 5,800 | 5,880 | +20 | +0.3% | 312,500 |
| 2023/07/24 | 5,780 | 5,860 | 5,760 | 5,860 | +160 | +2.8% | 210,700 |
| 2023/07/21 | 5,680 | 5,760 | 5,590 | 5,700 | -80 | -1.4% | 407,200 |
| 2023/07/20 | 5,850 | 5,890 | 5,760 | 5,780 | -150 | -2.5% | 283,200 |
| 2023/07/19 | 5,960 | 6,000 | 5,880 | 5,930 | +50 | +0.9% | 461,000 |
| 2023/07/18 | 5,800 | 5,890 | 5,790 | 5,880 | +220 | +3.9% | 364,300 |
| 2023/07/14 | 5,680 | 5,720 | 5,590 | 5,660 | +20 | +0.4% | 292,000 |
| 2023/07/13 | 5,620 | 5,680 | 5,460 | 5,640 | +110 | +2% | 428,700 |
| 2023/07/12 | 5,780 | 5,790 | 5,520 | 5,530 | -270 | -4.7% | 515,500 |
| 2023/07/11 | 5,800 | 5,870 | 5,790 | 5,800 | +90 | +1.6% | 291,900 |
| 2023/07/10 | 5,790 | 5,830 | 5,680 | 5,710 | -80 | -1.4% | 329,100 |
| 2023/07/07 | 5,810 | 5,910 | 5,790 | 5,790 | -30 | -0.5% | 355,600 |
| 2023/07/06 | 5,810 | 5,900 | 5,770 | 5,820 | -160 | -2.7% | 448,300 |
| 2023/07/05 | 5,970 | 6,020 | 5,930 | 5,980 | -40 | -0.7% | 261,700 |
| 2023/07/04 | 6,050 | 6,110 | 6,010 | 6,020 | -70 | -1.1% | 356,400 |
| 2023/07/03 | 6,020 | 6,120 | 6,010 | 6,090 | +150 | +2.5% | 504,000 |
| 2023/06/30 | 5,900 | 5,940 | 5,850 | 5,940 | +40 | +0.7% | 338,100 |
401～
450
件表示中 / 2465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 | 198,000円 | +1.1% | -32.2% | 3.54% | 11.78倍 | 1.43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 | 216,900円 | +3.7% | 0.0% | 2.90% | 14.08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 | 513,700円 | +0.6% | +1.2% | 1.95% | 10.77倍 | 0.86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 | 466,100円 | +1.0% | -7.7% | 1.39% | 17.26倍 | 1.11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
