メックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,380 | 3,385 | 3,285 | 3,285 | -145 | -4.2% | 133,500 |
| 2025/09/16 | 3,370 | 3,440 | 3,345 | 3,430 | +120 | +3.6% | 204,100 |
| 2025/09/12 | 3,275 | 3,360 | 3,250 | 3,310 | +50 | +1.5% | 206,300 |
| 2025/09/11 | 3,250 | 3,290 | 3,210 | 3,260 | +80 | +2.5% | 153,200 |
| 2025/09/10 | 3,215 | 3,235 | 3,160 | 3,180 | -15 | -0.5% | 76,400 |
| 2025/09/09 | 3,250 | 3,315 | 3,190 | 3,195 | -45 | -1.4% | 152,400 |
| 2025/09/08 | 3,270 | 3,270 | 3,195 | 3,240 | +160 | +5.2% | 161,400 |
| 2025/09/05 | 3,015 | 3,095 | 3,015 | 3,080 | +60 | +2% | 77,600 |
| 2025/09/04 | 3,030 | 3,050 | 3,005 | 3,020 | +21 | +0.7% | 60,500 |
| 2025/09/03 | 2,936 | 3,030 | 2,930 | 2,999 | +46 | +1.6% | 133,500 |
| 2025/09/02 | 2,951 | 2,994 | 2,940 | 2,953 | +11 | +0.4% | 107,300 |
| 2025/09/01 | 3,000 | 3,015 | 2,916 | 2,942 | -68 | -2.3% | 102,200 |
| 2025/08/29 | 3,005 | 3,030 | 3,000 | 3,010 | +5 | +0.2% | 60,700 |
| 2025/08/28 | 3,000 | 3,025 | 2,986 | 3,005 | +5 | +0.2% | 68,300 |
| 2025/08/27 | 3,015 | 3,025 | 2,980 | 3,000 | -5 | -0.2% | 82,100 |
| 2025/08/26 | 3,035 | 3,060 | 3,000 | 3,005 | -50 | -1.6% | 71,900 |
| 2025/08/25 | 2,968 | 3,055 | 2,953 | 3,055 | +120 | +4.1% | 98,200 |
| 2025/08/22 | 2,962 | 2,967 | 2,928 | 2,935 | -24 | -0.8% | 66,900 |
| 2025/08/21 | 2,950 | 2,978 | 2,918 | 2,959 | -29 | -1% | 73,200 |
| 2025/08/20 | 3,050 | 3,060 | 2,983 | 2,988 | -42 | -1.4% | 134,300 |
| 2025/08/19 | 3,030 | 3,060 | 3,020 | 3,030 | +25 | +0.8% | 100,800 |
| 2025/08/18 | 3,020 | 3,040 | 2,990 | 3,005 | ±0 | ±0% | 109,200 |
| 2025/08/15 | 2,955 | 3,020 | 2,946 | 3,005 | +52 | +1.8% | 147,100 |
| 2025/08/14 | 2,947 | 2,995 | 2,932 | 2,953 | +24 | +0.8% | 194,200 |
| 2025/08/13 | 2,857 | 2,972 | 2,828 | 2,929 | +104 | +3.7% | 216,100 |
| 2025/08/12 | 2,859 | 2,979 | 2,803 | 2,825 | +47 | +1.7% | 275,400 |
| 2025/08/08 | 2,772 | 2,820 | 2,761 | 2,778 | -8 | -0.3% | 116,300 |
| 2025/08/07 | 2,754 | 2,817 | 2,742 | 2,786 | +28 | +1% | 99,900 |
| 2025/08/06 | 2,816 | 2,816 | 2,739 | 2,758 | -58 | -2.1% | 121,900 |
| 2025/08/05 | 2,788 | 2,850 | 2,773 | 2,816 | +44 | +1.6% | 123,200 |
| 2025/08/04 | 2,712 | 2,775 | 2,704 | 2,772 | -36 | -1.3% | 138,000 |
| 2025/08/01 | 2,786 | 2,818 | 2,734 | 2,808 | -12 | -0.4% | 136,800 |
| 2025/07/31 | 2,761 | 2,845 | 2,760 | 2,820 | +59 | +2.1% | 127,600 |
| 2025/07/30 | 2,737 | 2,761 | 2,715 | 2,761 | +24 | +0.9% | 215,700 |
| 2025/07/29 | 2,781 | 2,785 | 2,711 | 2,737 | -44 | -1.6% | 147,200 |
| 2025/07/28 | 2,751 | 2,786 | 2,727 | 2,781 | +60 | +2.2% | 121,400 |
| 2025/07/25 | 2,758 | 2,766 | 2,706 | 2,721 | -29 | -1.1% | 77,900 |
| 2025/07/24 | 2,769 | 2,769 | 2,730 | 2,750 | +28 | +1% | 116,600 |
| 2025/07/23 | 2,688 | 2,740 | 2,641 | 2,722 | +78 | +3% | 141,900 |
| 2025/07/22 | 2,663 | 2,688 | 2,631 | 2,644 | -18 | -0.7% | 98,900 |
| 2025/07/18 | 2,711 | 2,716 | 2,661 | 2,662 | -19 | -0.7% | 83,600 |
| 2025/07/17 | 2,638 | 2,684 | 2,632 | 2,681 | +6 | +0.2% | 96,800 |
| 2025/07/16 | 2,700 | 2,721 | 2,669 | 2,675 | -26 | -1% | 79,600 |
| 2025/07/15 | 2,706 | 2,711 | 2,663 | 2,701 | -16 | -0.6% | 84,100 |
| 2025/07/14 | 2,718 | 2,759 | 2,705 | 2,717 | +3 | +0.1% | 97,100 |
| 2025/07/11 | 2,715 | 2,746 | 2,705 | 2,714 | +12 | +0.4% | 101,300 |
| 2025/07/10 | 2,737 | 2,737 | 2,689 | 2,702 | -38 | -1.4% | 138,500 |
| 2025/07/09 | 2,750 | 2,769 | 2,739 | 2,740 | +13 | +0.5% | 129,200 |
| 2025/07/08 | 2,676 | 2,738 | 2,676 | 2,727 | +51 | +1.9% | 109,000 |
| 2025/07/07 | 2,709 | 2,709 | 2,666 | 2,676 | -42 | -1.5% | 109,000 |
1～
50
件表示中 / 6037件
類似銘柄と比較する
現在ご覧いただいている「メック」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 |
|---|---|---|---|---|---|---|---|---|
| メック | 328,500円 | +9.7% | +8.9% | 1.67% | 16.66倍 | 2.19倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
| 住精化 | 472,000円 | -1.7% | -17.2% | 4.24% | 9.24倍 | 0.66倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| 大倉工 | 530,000円 | +4.7% | +9.6% | 3.68% | 13.61倍 | 0.98倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| リケンテクノス | 124,900円 | +4.6% | -2.7% | 3.28% | 10.63倍 | 0.95倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| ＪＳＰ | 196,000円 | -0.2% | -13.8% | 4.08% | 10.70倍 | 0.51倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
市場注目の銘柄
チャート関連のコラム
