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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 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 |
| 2021/10/06 | 2,859 | 2,915 | 2,762 | 2,793 | +6 | +0.2% | 249,900 |
| 2021/10/05 | 2,852 | 2,859 | 2,710 | 2,787 | -62 | -2.2% | 334,500 |
| 2021/10/04 | 3,065 | 3,070 | 2,837 | 2,849 | -196 | -6.4% | 301,200 |
| 2021/10/01 | 3,100 | 3,120 | 3,020 | 3,045 | -160 | -5% | 243,900 |
| 2021/09/30 | 3,275 | 3,285 | 3,150 | 3,205 | -85 | -2.6% | 148,500 |
| 2021/09/29 | 3,350 | 3,385 | 3,255 | 3,290 | -130 | -3.8% | 153,900 |
| 2021/09/28 | 3,520 | 3,520 | 3,345 | 3,420 | -100 | -2.8% | 144,100 |
| 2021/09/27 | 3,605 | 3,610 | 3,480 | 3,520 | -80 | -2.2% | 116,300 |
| 2021/09/24 | 3,605 | 3,645 | 3,565 | 3,600 | +55 | +1.6% | 94,400 |
| 2021/09/22 | 3,590 | 3,615 | 3,545 | 3,545 | -60 | -1.7% | 89,600 |
| 2021/09/21 | 3,570 | 3,665 | 3,560 | 3,605 | -160 | -4.2% | 154,000 |
| 2021/09/17 | 3,705 | 3,890 | 3,670 | 3,765 | +50 | +1.3% | 528,600 |
| 2021/09/16 | 3,830 | 3,850 | 3,620 | 3,715 | -110 | -2.9% | 172,400 |
| 2021/09/15 | 3,805 | 3,830 | 3,735 | 3,825 | -25 | -0.6% | 125,300 |
| 2021/09/14 | 3,795 | 3,850 | 3,750 | 3,850 | +90 | +2.4% | 93,600 |
| 2021/09/13 | 3,675 | 3,770 | 3,635 | 3,760 | +75 | +2% | 80,000 |
| 2021/09/10 | 3,615 | 3,695 | 3,590 | 3,685 | +70 | +1.9% | 115,600 |
| 2021/09/09 | 3,540 | 3,620 | 3,520 | 3,615 | +15 | +0.4% | 88,800 |
| 2021/09/08 | 3,560 | 3,630 | 3,505 | 3,600 | -20 | -0.6% | 172,200 |
| 2021/09/07 | 3,585 | 3,650 | 3,545 | 3,620 | +90 | +2.5% | 187,300 |
| 2021/09/06 | 3,490 | 3,565 | 3,440 | 3,530 | +95 | +2.8% | 136,500 |
| 2021/09/03 | 3,300 | 3,465 | 3,295 | 3,435 | +95 | +2.8% | 184,400 |
| 2021/09/02 | 3,300 | 3,340 | 3,215 | 3,340 | +25 | +0.8% | 102,400 |
| 2021/09/01 | 3,340 | 3,350 | 3,260 | 3,315 | -50 | -1.5% | 78,600 |
| 2021/08/31 | 3,235 | 3,385 | 3,225 | 3,365 | +165 | +5.2% | 154,700 |
| 2021/08/30 | 3,200 | 3,230 | 3,155 | 3,200 | +105 | +3.4% | 72,200 |
| 2021/08/27 | 3,185 | 3,215 | 3,075 | 3,095 | -100 | -3.1% | 76,000 |
| 2021/08/26 | 3,170 | 3,210 | 3,145 | 3,195 | +35 | +1.1% | 88,800 |
| 2021/08/25 | 3,145 | 3,190 | 3,100 | 3,160 | +80 | +2.6% | 88,600 |
| 2021/08/24 | 3,045 | 3,095 | 3,010 | 3,080 | +45 | +1.5% | 157,700 |
| 2021/08/23 | 3,065 | 3,085 | 3,015 | 3,035 | ±0 | ±0% | 134,900 |
| 2021/08/20 | 3,090 | 3,130 | 3,005 | 3,035 | +55 | +1.8% | 152,300 |
901～
950
件表示中 / 5988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 | 267,600円 | +9.7% | +8.9% | 2.06% | 13.77倍 | 1.84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 |
| リケンテクノス | 108,500円 | +4.6% | -2.7% | 3.78% | 9.44倍 | 0.84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 |
| 大有機 | 247,900円 | +4.0% | +9.4% | 2.74% | 14.40倍 | 1.11倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| 大倉工 | 410,500円 | +4.7% | +9.6% | 4.75% | 10.54倍 | 0.75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 |
| ステラケミファ | 390,500円 | -0.8% | -6.3% | 4.35% | 17.09倍 | 1.03倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
市場注目の銘柄
チャート関連のコラム
