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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 3,125 | 3,135 | 2,998 | 3,030 | -145 | -4.6% | 125,900 |
| 2022/03/03 | 3,295 | 3,305 | 3,135 | 3,175 | -35 | -1.1% | 106,100 |
| 2022/03/02 | 3,230 | 3,280 | 3,190 | 3,210 | -110 | -3.3% | 127,300 |
| 2022/03/01 | 3,275 | 3,335 | 3,235 | 3,320 | +145 | +4.6% | 167,200 |
| 2022/02/28 | 3,040 | 3,230 | 3,010 | 3,175 | +135 | +4.4% | 251,700 |
| 2022/02/25 | 2,953 | 3,060 | 2,903 | 3,040 | +287 | +10.4% | 226,200 |
| 2022/02/24 | 2,749 | 2,808 | 2,706 | 2,753 | -24 | -0.9% | 150,400 |
| 2022/02/22 | 2,791 | 2,824 | 2,731 | 2,777 | -82 | -2.9% | 149,000 |
| 2022/02/21 | 2,949 | 2,961 | 2,845 | 2,859 | -181 | -6% | 128,600 |
| 2022/02/18 | 3,000 | 3,055 | 2,945 | 3,040 | -15 | -0.5% | 162,200 |
| 2022/02/17 | 3,130 | 3,155 | 3,050 | 3,055 | -30 | -1% | 133,500 |
| 2022/02/16 | 3,030 | 3,090 | 3,005 | 3,085 | +188 | +6.5% | 179,000 |
| 2022/02/15 | 2,887 | 3,010 | 2,859 | 2,897 | -90 | -3% | 154,100 |
| 2022/02/14 | 2,960 | 3,015 | 2,929 | 2,987 | -163 | -5.2% | 133,300 |
| 2022/02/10 | 3,180 | 3,195 | 3,100 | 3,150 | +70 | +2.3% | 99,300 |
| 2022/02/09 | 3,030 | 3,090 | 2,989 | 3,080 | +101 | +3.4% | 108,600 |
| 2022/02/08 | 2,992 | 3,075 | 2,970 | 2,979 | -101 | -3.3% | 150,400 |
| 2022/02/07 | 3,235 | 3,240 | 3,055 | 3,080 | -175 | -5.4% | 132,700 |
| 2022/02/04 | 3,200 | 3,260 | 3,150 | 3,255 | +20 | +0.6% | 72,600 |
| 2022/02/03 | 3,285 | 3,305 | 3,225 | 3,235 | -140 | -4.1% | 89,100 |
| 2022/02/02 | 3,265 | 3,400 | 3,240 | 3,375 | +130 | +4% | 91,900 |
| 2022/02/01 | 3,320 | 3,365 | 3,235 | 3,245 | +50 | +1.6% | 118,000 |
| 2022/01/31 | 3,135 | 3,230 | 3,100 | 3,195 | +90 | +2.9% | 93,800 |
| 2022/01/28 | 3,100 | 3,125 | 2,987 | 3,105 | +85 | +2.8% | 104,800 |
| 2022/01/27 | 3,195 | 3,215 | 2,990 | 3,020 | -155 | -4.9% | 138,200 |
| 2022/01/26 | 3,120 | 3,230 | 3,085 | 3,175 | +30 | +1% | 101,100 |
| 2022/01/25 | 3,320 | 3,345 | 3,115 | 3,145 | -130 | -4% | 115,300 |
| 2022/01/24 | 3,160 | 3,280 | 3,115 | 3,275 | -15 | -0.5% | 123,000 |
| 2022/01/21 | 3,280 | 3,290 | 3,180 | 3,290 | -55 | -1.6% | 115,200 |
| 2022/01/20 | 3,310 | 3,370 | 3,265 | 3,345 | +5 | +0.1% | 110,600 |
| 2022/01/19 | 3,475 | 3,510 | 3,335 | 3,340 | -230 | -6.4% | 180,100 |
| 2022/01/18 | 3,580 | 3,665 | 3,555 | 3,570 | -65 | -1.8% | 105,800 |
| 2022/01/17 | 3,610 | 3,665 | 3,575 | 3,635 | +35 | +1% | 67,200 |
| 2022/01/14 | 3,690 | 3,700 | 3,580 | 3,600 | -155 | -4.1% | 115,100 |
| 2022/01/13 | 3,760 | 3,830 | 3,755 | 3,755 | -25 | -0.7% | 100,000 |
| 2022/01/12 | 3,660 | 3,800 | 3,650 | 3,780 | +215 | +6% | 104,200 |
| 2022/01/11 | 3,610 | 3,655 | 3,555 | 3,565 | -90 | -2.5% | 104,400 |
| 2022/01/07 | 3,790 | 3,805 | 3,630 | 3,655 | -95 | -2.5% | 157,400 |
| 2022/01/06 | 3,900 | 3,950 | 3,750 | 3,750 | -375 | -9.1% | 258,300 |
| 2022/01/05 | 4,300 | 4,315 | 4,125 | 4,125 | -135 | -3.2% | 100,400 |
| 2022/01/04 | 4,115 | 4,290 | 4,100 | 4,260 | +255 | +6.4% | 182,600 |
| 2021/12/30 | 3,980 | 4,025 | 3,945 | 4,005 | -15 | -0.4% | 84,700 |
| 2021/12/29 | 4,010 | 4,040 | 3,975 | 4,020 | -15 | -0.4% | 100,300 |
| 2021/12/28 | 3,995 | 4,040 | 3,940 | 4,035 | +110 | +2.8% | 220,800 |
| 2021/12/27 | 3,965 | 3,965 | 3,870 | 3,925 | -25 | -0.6% | 153,800 |
| 2021/12/24 | 4,000 | 4,070 | 3,945 | 3,950 | -5 | -0.1% | 183,300 |
| 2021/12/23 | 3,920 | 3,965 | 3,850 | 3,955 | +60 | +1.5% | 105,900 |
| 2021/12/22 | 3,850 | 4,000 | 3,850 | 3,895 | -25 | -0.6% | 109,400 |
| 2021/12/21 | 3,920 | 3,945 | 3,845 | 3,920 | +95 | +2.5% | 117,900 |
| 2021/12/20 | 3,955 | 3,960 | 3,825 | 3,825 | -200 | -5% | 155,000 |
851～
900
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
