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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 3,495 | 3,550 | 3,490 | 3,545 | +35 | +1% | 42,600 |
| 2023/08/03 | 3,405 | 3,510 | 3,405 | 3,510 | +50 | +1.4% | 102,400 |
| 2023/08/02 | 3,450 | 3,515 | 3,450 | 3,460 | -35 | -1% | 89,800 |
| 2023/08/01 | 3,495 | 3,540 | 3,485 | 3,495 | -35 | -1% | 86,700 |
| 2023/07/31 | 3,555 | 3,565 | 3,495 | 3,530 | +5 | +0.1% | 83,000 |
| 2023/07/28 | 3,415 | 3,545 | 3,415 | 3,525 | +40 | +1.1% | 102,700 |
| 2023/07/27 | 3,525 | 3,550 | 3,460 | 3,485 | +15 | +0.4% | 95,500 |
| 2023/07/26 | 3,415 | 3,470 | 3,415 | 3,470 | +55 | +1.6% | 115,300 |
| 2023/07/25 | 3,490 | 3,495 | 3,405 | 3,415 | -145 | -4.1% | 122,800 |
| 2023/07/24 | 3,540 | 3,590 | 3,535 | 3,560 | +10 | +0.3% | 61,100 |
| 2023/07/21 | 3,525 | 3,575 | 3,520 | 3,550 | -40 | -1.1% | 64,300 |
| 2023/07/20 | 3,610 | 3,640 | 3,585 | 3,590 | -50 | -1.4% | 68,500 |
| 2023/07/19 | 3,685 | 3,695 | 3,625 | 3,640 | +10 | +0.3% | 42,200 |
| 2023/07/18 | 3,605 | 3,645 | 3,600 | 3,630 | +10 | +0.3% | 103,000 |
| 2023/07/14 | 3,585 | 3,635 | 3,570 | 3,620 | +60 | +1.7% | 67,600 |
| 2023/07/13 | 3,585 | 3,585 | 3,505 | 3,560 | +10 | +0.3% | 108,300 |
| 2023/07/12 | 3,675 | 3,680 | 3,545 | 3,550 | -125 | -3.4% | 97,700 |
| 2023/07/11 | 3,720 | 3,745 | 3,665 | 3,675 | +25 | +0.7% | 67,400 |
| 2023/07/10 | 3,650 | 3,690 | 3,645 | 3,650 | +10 | +0.3% | 90,600 |
| 2023/07/07 | 3,575 | 3,660 | 3,575 | 3,640 | +25 | +0.7% | 67,500 |
| 2023/07/06 | 3,575 | 3,625 | 3,545 | 3,615 | -30 | -0.8% | 94,100 |
| 2023/07/05 | 3,645 | 3,680 | 3,640 | 3,645 | -40 | -1.1% | 50,200 |
| 2023/07/04 | 3,640 | 3,735 | 3,605 | 3,685 | +25 | +0.7% | 98,400 |
| 2023/07/03 | 3,590 | 3,670 | 3,590 | 3,660 | +135 | +3.8% | 104,100 |
| 2023/06/30 | 3,495 | 3,555 | 3,470 | 3,525 | +10 | +0.3% | 121,600 |
| 2023/06/29 | 3,430 | 3,515 | 3,425 | 3,515 | +60 | +1.7% | 84,600 |
| 2023/06/28 | 3,375 | 3,460 | 3,375 | 3,455 | +120 | +3.6% | 116,200 |
| 2023/06/27 | 3,340 | 3,345 | 3,290 | 3,335 | -5 | -0.1% | 66,300 |
| 2023/06/26 | 3,305 | 3,375 | 3,290 | 3,340 | +35 | +1.1% | 90,000 |
| 2023/06/23 | 3,335 | 3,345 | 3,265 | 3,305 | -35 | -1% | 121,400 |
| 2023/06/22 | 3,370 | 3,390 | 3,325 | 3,340 | -95 | -2.8% | 99,600 |
| 2023/06/21 | 3,500 | 3,515 | 3,410 | 3,435 | -25 | -0.7% | 125,900 |
| 2023/06/20 | 3,375 | 3,460 | 3,375 | 3,460 | +60 | +1.8% | 78,300 |
| 2023/06/19 | 3,380 | 3,415 | 3,360 | 3,400 | +15 | +0.4% | 71,800 |
| 2023/06/16 | 3,380 | 3,390 | 3,300 | 3,385 | -10 | -0.3% | 143,100 |
| 2023/06/15 | 3,405 | 3,435 | 3,365 | 3,395 | -15 | -0.4% | 91,100 |
| 2023/06/14 | 3,420 | 3,450 | 3,370 | 3,410 | -10 | -0.3% | 105,100 |
| 2023/06/13 | 3,335 | 3,420 | 3,315 | 3,420 | +110 | +3.3% | 140,200 |
| 2023/06/12 | 3,250 | 3,325 | 3,250 | 3,310 | +60 | +1.8% | 80,600 |
| 2023/06/09 | 3,235 | 3,300 | 3,210 | 3,250 | +55 | +1.7% | 122,200 |
| 2023/06/08 | 3,230 | 3,230 | 3,165 | 3,195 | -40 | -1.2% | 103,200 |
| 2023/06/07 | 3,265 | 3,325 | 3,220 | 3,235 | -30 | -0.9% | 133,600 |
| 2023/06/06 | 3,265 | 3,320 | 3,250 | 3,265 | -15 | -0.5% | 90,300 |
| 2023/06/05 | 3,250 | 3,280 | 3,220 | 3,280 | +15 | +0.5% | 117,600 |
| 2023/06/02 | 3,210 | 3,290 | 3,190 | 3,265 | +80 | +2.5% | 159,600 |
| 2023/06/01 | 3,105 | 3,195 | 3,070 | 3,185 | +35 | +1.1% | 141,700 |
| 2023/05/31 | 3,230 | 3,245 | 3,140 | 3,150 | -85 | -2.6% | 192,900 |
| 2023/05/30 | 3,235 | 3,290 | 3,225 | 3,235 | +35 | +1.1% | 156,500 |
| 2023/05/29 | 3,340 | 3,370 | 3,195 | 3,200 | -5 | -0.2% | 192,600 |
| 2023/05/26 | 3,195 | 3,265 | 3,195 | 3,205 | +60 | +1.9% | 178,000 |
501～
550
件表示中 / 6019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 | 295,900円 | +9.7% | +8.9% | 1.86% | 15.01倍 | 1.97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 |
| ＪＳＰ | 194,700円 | -0.2% | -13.8% | 4.11% | 10.63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 |
| 高圧ガス | 107,500円 | +3.1% | +6.9% | 3.72% | 13.19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 |
| 大倉工 | 477,000円 | +4.7% | +9.6% | 4.09% | 12.25倍 | 0.88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 |
| ＤＮＣ | 77,000円 | -1.6% | -28.8% | 4.94% | 10.22倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
