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 |
|---|---|---|---|---|---|---|---|
| 2004/08/10 | 975 | 995 | 972.5 | 987.5 | +15 | +1.5% | 22,400 |
| 2004/08/09 | 977.5 | 977.5 | 949.5 | 972.5 | -22.5 | -2.3% | 32,600 |
| 2004/08/06 | 1,045 | 1,045 | 985 | 995 | -80 | -7.4% | 32,200 |
| 2004/08/05 | 1,075 | 1,075 | 1,075 | 1,075 | +25 | +2.4% | 2,000 |
| 2004/08/04 | 1,050 | 1,050 | 990 | 1,050 | +5 | +0.5% | 21,200 |
| 2004/08/03 | 1,010 | 1,045 | 977.5 | 1,045 | +37.5 | +3.7% | 34,200 |
| 2004/08/02 | 1,025 | 1,050 | 1,005 | 1,007.5 | -12.5 | -1.2% | 7,000 |
| 2004/07/30 | 1,090 | 1,090 | 1,020 | 1,020 | -50 | -4.7% | 17,600 |
| 2004/07/29 | 1,112.5 | 1,112.5 | 1,005 | 1,070 | -45 | -4% | 17,600 |
| 2004/07/28 | 1,060 | 1,122.5 | 1,060 | 1,115 | +60 | +5.7% | 24,200 |
| 2004/07/27 | 1,075 | 1,100 | 1,035 | 1,055 | -25 | -2.3% | 40,600 |
| 2004/07/26 | 1,090 | 1,120 | 1,065 | 1,080 | -70 | -6.1% | 35,800 |
| 2004/07/23 | 1,170 | 1,185 | 1,150 | 1,150 | -20 | -1.7% | 9,800 |
| 2004/07/22 | 1,175 | 1,190 | 1,130 | 1,170 | -30 | -2.5% | 53,800 |
| 2004/07/21 | 1,185 | 1,200 | 1,175 | 1,200 | +5 | +0.4% | 30,400 |
| 2004/07/20 | 1,220 | 1,220 | 1,185 | 1,195 | -30 | -2.4% | 6,400 |
| 2004/07/16 | 1,225 | 1,245 | 1,175 | 1,225 | ±0 | ±0% | 24,400 |
| 2004/07/15 | 1,250 | 1,250 | 1,205 | 1,225 | -25 | -2% | 30,000 |
| 2004/07/14 | 1,212.5 | 1,250 | 1,212.5 | 1,250 | +50 | +4.2% | 34,000 |
| 2004/07/13 | 1,250 | 1,255 | 1,200 | 1,200 | -70 | -5.5% | 29,800 |
| 2004/07/12 | 1,247.5 | 1,275 | 1,240 | 1,270 | +55 | +4.5% | 59,600 |
| 2004/07/09 | 1,147.5 | 1,230 | 1,135 | 1,215 | +50 | +4.3% | 47,200 |
| 2004/07/08 | 1,195 | 1,195 | 1,150 | 1,165 | -10 | -0.9% | 22,800 |
| 2004/07/07 | 1,147.5 | 1,175 | 1,110 | 1,175 | +7.5 | +0.6% | 24,400 |
| 2004/07/06 | 1,150 | 1,170 | 1,150 | 1,167.5 | -22.5 | -1.9% | 27,000 |
| 2004/07/05 | 1,200 | 1,200 | 1,150 | 1,190 | +10 | +0.8% | 18,800 |
| 2004/07/02 | 1,190 | 1,200 | 1,150 | 1,180 | -25 | -2.1% | 29,600 |
| 2004/07/01 | 1,200 | 1,227.5 | 1,200 | 1,205 | -45 | -3.6% | 36,600 |
| 2004/06/30 | 1,232.5 | 1,250 | 1,232.5 | 1,250 | ±0 | ±0% | 44,800 |
| 2004/06/29 | 1,225 | 1,250 | 1,225 | 1,250 | +5 | +0.4% | 30,600 |
| 2004/06/28 | 1,230 | 1,245 | 1,200 | 1,245 | +10 | +0.8% | 31,600 |
| 2004/06/25 | 1,275 | 1,305 | 1,225 | 1,235 | -20 | -1.6% | 56,000 |
| 2004/06/24 | 1,142.5 | 1,260 | 1,125 | 1,255 | +165 | +15.1% | 160,000 |
| 2004/06/23 | 1,217.5 | 1,217.5 | 1,085 | 1,090 | -152.5 | -12.3% | 168,800 |
| 2004/06/22 | 1,215 | 1,245 | 1,205 | 1,242.5 | +42.5 | +3.5% | 46,600 |
| 2004/06/21 | 1,190 | 1,232.5 | 1,152.5 | 1,200 | -70 | -5.5% | 121,000 |
| 2004/06/18 | 1,337.5 | 1,360 | 1,175 | 1,270 | -65 | -4.9% | 182,000 |
| 2004/06/17 | 1,250 | 1,342.5 | 1,245 | 1,335 | +185 | +16.1% | 359,800 |
| 2004/06/16 | 1,050 | 1,150 | 1,050 | 1,150 | +151.5 | +15.2% | 259,400 |
| 2004/06/15 | 955 | 999 | 955 | 998.5 | +48.5 | +5.1% | 112,800 |
| 2004/06/14 | 930 | 955 | 930 | 950 | +15 | +1.6% | 75,400 |
| 2004/06/11 | 944.5 | 950 | 932.5 | 935 | +10 | +1.1% | 30,200 |
| 2004/06/10 | 930 | 939 | 925 | 925 | -30 | -3.1% | 44,000 |
| 2004/06/09 | 945 | 964.5 | 945 | 955 | +25 | +2.7% | 84,400 |
| 2004/06/08 | 935 | 937.5 | 920 | 930 | -9.5 | -1% | 42,400 |
| 2004/06/07 | 915 | 948 | 915 | 939.5 | +24.5 | +2.7% | 53,200 |
| 2004/06/04 | 890 | 915 | 890 | 915 | +15 | +1.7% | 12,400 |
| 2004/06/03 | 920 | 922 | 895.5 | 900 | -20 | -2.2% | 41,800 |
| 2004/06/02 | 924.5 | 940 | 890 | 920 | +3.5 | +0.4% | 73,000 |
| 2004/06/01 | 885 | 1,000 | 885 | 916.5 | +46.5 | +5.3% | 148,400 |
5151～
5200
件表示中 / 6020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 | 293,500円 | +9.7% | +8.9% | 1.87% | 14.89倍 | 1.96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 |
| 大倉工 | 483,500円 | +4.7% | +9.6% | 4.03% | 12.41倍 | 0.89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 |
| 高圧ガス | 107,000円 | +3.1% | +6.9% | 3.74% | 13.13倍 | 0.75倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
| ＤＮＣ | 78,000円 | -1.6% | -28.8% | 4.87% | 10.35倍 | 0.62倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| ソフト９９ | 245,700円 | +1.9% | -9.7% | 0.00% | 20.94倍 | 0.93倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
市場注目の銘柄
チャート関連のコラム
