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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 4,150 | 4,185 | 4,005 | 4,025 | -195 | -4.6% | 158,800 |
| 2021/12/16 | 4,210 | 4,245 | 4,175 | 4,220 | +130 | +3.2% | 115,400 |
| 2021/12/15 | 4,190 | 4,215 | 4,090 | 4,090 | -100 | -2.4% | 105,300 |
| 2021/12/14 | 4,305 | 4,335 | 4,165 | 4,190 | -135 | -3.1% | 122,100 |
| 2021/12/13 | 4,315 | 4,350 | 4,285 | 4,325 | +55 | +1.3% | 58,400 |
| 2021/12/10 | 4,315 | 4,380 | 4,240 | 4,270 | -60 | -1.4% | 116,700 |
| 2021/12/09 | 4,380 | 4,410 | 4,320 | 4,330 | +50 | +1.2% | 131,700 |
| 2021/12/08 | 4,240 | 4,295 | 4,215 | 4,280 | +140 | +3.4% | 134,000 |
| 2021/12/07 | 4,060 | 4,140 | 4,020 | 4,140 | +105 | +2.6% | 70,800 |
| 2021/12/06 | 4,070 | 4,085 | 3,995 | 4,035 | -15 | -0.4% | 55,600 |
| 2021/12/03 | 4,050 | 4,080 | 3,935 | 4,050 | +10 | +0.2% | 99,700 |
| 2021/12/02 | 4,030 | 4,075 | 3,985 | 4,040 | -25 | -0.6% | 95,400 |
| 2021/12/01 | 4,100 | 4,110 | 3,930 | 4,065 | -55 | -1.3% | 115,500 |
| 2021/11/30 | 4,175 | 4,220 | 4,110 | 4,120 | +65 | +1.6% | 165,600 |
| 2021/11/29 | 4,040 | 4,210 | 4,025 | 4,055 | -10 | -0.2% | 144,300 |
| 2021/11/26 | 4,075 | 4,095 | 3,980 | 4,065 | -105 | -2.5% | 146,600 |
| 2021/11/25 | 4,130 | 4,200 | 4,130 | 4,170 | +50 | +1.2% | 82,900 |
| 2021/11/24 | 4,145 | 4,210 | 4,075 | 4,120 | -95 | -2.3% | 171,300 |
| 2021/11/22 | 4,240 | 4,270 | 4,130 | 4,215 | +25 | +0.6% | 177,700 |
| 2021/11/19 | 4,010 | 4,215 | 4,010 | 4,190 | +240 | +6.1% | 317,400 |
| 2021/11/18 | 3,985 | 3,985 | 3,875 | 3,950 | -40 | -1% | 160,900 |
| 2021/11/17 | 3,870 | 4,010 | 3,835 | 3,990 | +255 | +6.8% | 287,900 |
| 2021/11/16 | 3,725 | 3,745 | 3,620 | 3,735 | +55 | +1.5% | 148,900 |
| 2021/11/15 | 3,675 | 3,760 | 3,630 | 3,680 | +25 | +0.7% | 185,200 |
| 2021/11/12 | 3,545 | 3,695 | 3,505 | 3,655 | +320 | +9.6% | 373,700 |
| 2021/11/11 | 3,125 | 3,405 | 3,110 | 3,335 | -70 | -2.1% | 340,600 |
| 2021/11/10 | 3,375 | 3,455 | 3,360 | 3,405 | +45 | +1.3% | 214,700 |
| 2021/11/09 | 3,375 | 3,415 | 3,330 | 3,360 | +50 | +1.5% | 98,900 |
| 2021/11/08 | 3,340 | 3,345 | 3,270 | 3,310 | -25 | -0.7% | 92,800 |
| 2021/11/05 | 3,300 | 3,365 | 3,285 | 3,335 | +75 | +2.3% | 192,000 |
| 2021/11/04 | 3,225 | 3,275 | 3,215 | 3,260 | +90 | +2.8% | 102,900 |
| 2021/11/02 | 3,210 | 3,250 | 3,150 | 3,170 | -50 | -1.6% | 101,100 |
| 2021/11/01 | 3,140 | 3,225 | 3,120 | 3,220 | +100 | +3.2% | 76,800 |
| 2021/10/29 | 3,145 | 3,145 | 3,095 | 3,120 | +15 | +0.5% | 86,100 |
| 2021/10/28 | 3,100 | 3,115 | 3,070 | 3,105 | -20 | -0.6% | 98,400 |
| 2021/10/27 | 3,135 | 3,150 | 3,090 | 3,125 | +40 | +1.3% | 89,400 |
| 2021/10/26 | 3,065 | 3,100 | 3,050 | 3,085 | +35 | +1.1% | 58,800 |
| 2021/10/25 | 3,005 | 3,055 | 2,988 | 3,050 | -5 | -0.2% | 50,700 |
| 2021/10/22 | 3,020 | 3,130 | 3,005 | 3,055 | +25 | +0.8% | 83,900 |
| 2021/10/21 | 3,055 | 3,110 | 3,030 | 3,030 | -120 | -3.8% | 114,400 |
| 2021/10/20 | 3,255 | 3,260 | 3,140 | 3,150 | -100 | -3.1% | 163,600 |
| 2021/10/19 | 3,170 | 3,280 | 3,145 | 3,250 | +110 | +3.5% | 147,500 |
| 2021/10/18 | 3,190 | 3,190 | 3,055 | 3,140 | +60 | +1.9% | 249,500 |
| 2021/10/15 | 2,963 | 3,090 | 2,949 | 3,080 | +187 | +6.5% | 143,500 |
| 2021/10/14 | 2,842 | 2,920 | 2,842 | 2,893 | +60 | +2.1% | 87,000 |
| 2021/10/13 | 2,845 | 2,863 | 2,809 | 2,833 | -52 | -1.8% | 83,400 |
| 2021/10/12 | 2,880 | 2,932 | 2,872 | 2,885 | +15 | +0.5% | 109,100 |
| 2021/10/11 | 2,841 | 2,879 | 2,763 | 2,870 | +29 | +1% | 167,200 |
| 2021/10/08 | 2,850 | 2,936 | 2,805 | 2,841 | +54 | +1.9% | 194,000 |
| 2021/10/07 | 2,804 | 2,848 | 2,786 | 2,787 | -6 | -0.2% | 192,400 |
901～
950
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
