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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 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 |
| 2021/08/19 | 3,105 | 3,115 | 2,963 | 2,980 | -210 | -6.6% | 252,100 |
| 2021/08/18 | 3,225 | 3,255 | 3,125 | 3,190 | -40 | -1.2% | 95,200 |
| 2021/08/17 | 3,405 | 3,405 | 3,215 | 3,230 | -70 | -2.1% | 139,600 |
| 2021/08/16 | 3,505 | 3,505 | 3,295 | 3,300 | -200 | -5.7% | 158,600 |
| 2021/08/13 | 3,410 | 3,520 | 3,390 | 3,500 | +90 | +2.6% | 96,800 |
| 2021/08/12 | 3,290 | 3,480 | 3,280 | 3,410 | +155 | +4.8% | 198,800 |
| 2021/08/11 | 3,300 | 3,410 | 3,225 | 3,255 | -225 | -6.5% | 262,800 |
| 2021/08/10 | 3,390 | 3,490 | 3,320 | 3,480 | +55 | +1.6% | 123,300 |
| 2021/08/06 | 3,430 | 3,450 | 3,385 | 3,425 | +10 | +0.3% | 84,000 |
| 2021/08/05 | 3,335 | 3,435 | 3,335 | 3,415 | +20 | +0.6% | 69,900 |
| 2021/08/04 | 3,370 | 3,405 | 3,320 | 3,395 | -5 | -0.1% | 92,900 |
| 2021/08/03 | 3,425 | 3,450 | 3,390 | 3,400 | -25 | -0.7% | 63,500 |
| 2021/08/02 | 3,405 | 3,440 | 3,365 | 3,425 | +80 | +2.4% | 83,000 |
| 2021/07/30 | 3,375 | 3,415 | 3,330 | 3,345 | +15 | +0.5% | 90,900 |
| 2021/07/29 | 3,305 | 3,385 | 3,290 | 3,330 | +75 | +2.3% | 231,800 |
| 2021/07/28 | 3,320 | 3,355 | 3,250 | 3,255 | -135 | -4% | 90,400 |
| 2021/07/27 | 3,295 | 3,390 | 3,270 | 3,390 | +80 | +2.4% | 108,000 |
| 2021/07/26 | 3,280 | 3,335 | 3,270 | 3,310 | +75 | +2.3% | 82,800 |
| 2021/07/21 | 3,280 | 3,300 | 3,215 | 3,235 | +60 | +1.9% | 117,000 |
| 2021/07/20 | 3,255 | 3,280 | 3,170 | 3,175 | -150 | -4.5% | 132,600 |
| 2021/07/19 | 3,390 | 3,390 | 3,290 | 3,325 | -95 | -2.8% | 74,200 |
| 2021/07/16 | 3,335 | 3,465 | 3,335 | 3,420 | +65 | +1.9% | 80,600 |
| 2021/07/15 | 3,495 | 3,495 | 3,340 | 3,355 | -135 | -3.9% | 118,400 |
| 2021/07/14 | 3,400 | 3,505 | 3,375 | 3,490 | +65 | +1.9% | 132,100 |
| 2021/07/13 | 3,360 | 3,425 | 3,345 | 3,425 | +105 | +3.2% | 95,900 |
| 2021/07/12 | 3,325 | 3,370 | 3,305 | 3,320 | +65 | +2% | 68,000 |
| 2021/07/09 | 3,255 | 3,275 | 3,135 | 3,255 | -50 | -1.5% | 160,500 |
| 2021/07/08 | 3,350 | 3,455 | 3,305 | 3,305 | +10 | +0.3% | 197,300 |
| 2021/07/07 | 3,255 | 3,295 | 3,230 | 3,295 | +45 | +1.4% | 76,300 |
| 2021/07/06 | 3,260 | 3,285 | 3,220 | 3,250 | -5 | -0.2% | 50,900 |
| 2021/07/05 | 3,205 | 3,265 | 3,180 | 3,255 | +50 | +1.6% | 99,300 |
| 2021/07/02 | 3,165 | 3,230 | 3,165 | 3,205 | +40 | +1.3% | 63,600 |
| 2021/07/01 | 3,230 | 3,270 | 3,150 | 3,165 | -65 | -2% | 56,100 |
| 2021/06/30 | 3,175 | 3,240 | 3,165 | 3,230 | +85 | +2.7% | 91,700 |
| 2021/06/29 | 3,170 | 3,225 | 3,130 | 3,145 | -35 | -1.1% | 117,700 |
| 2021/06/28 | 3,205 | 3,245 | 3,165 | 3,180 | -20 | -0.6% | 93,400 |
| 2021/06/25 | 3,245 | 3,285 | 3,185 | 3,200 | -55 | -1.7% | 126,200 |
| 2021/06/24 | 3,295 | 3,325 | 3,210 | 3,255 | -145 | -4.3% | 177,300 |
| 2021/06/23 | 3,395 | 3,450 | 3,370 | 3,400 | +60 | +1.8% | 241,100 |
| 2021/06/22 | 3,225 | 3,345 | 3,210 | 3,340 | +170 | +5.4% | 223,700 |
| 2021/06/21 | 3,085 | 3,250 | 3,075 | 3,170 | +40 | +1.3% | 330,800 |
| 2021/06/18 | 3,130 | 3,185 | 3,050 | 3,130 | +194 | +6.6% | 366,700 |
| 2021/06/17 | 2,892 | 2,940 | 2,879 | 2,936 | +56 | +1.9% | 78,300 |
| 2021/06/16 | 2,865 | 2,895 | 2,853 | 2,880 | ±0 | ±0% | 43,900 |
901～
950
件表示中 / 5944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 | 248,200円 | +9.7% | +8.9% | 2.22% | 12.91倍 | 1.73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 |
| 新日製薬 | 236,000円 | +4.9% | +10.2% | 2.20% | 16.09倍 | 2.30倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| 大倉工 | 406,500円 | +4.7% | +9.6% | 4.80% | 10.58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 |
| 関電化 | 85,000円 | -2.1% | - | 1.88% | 17.14倍 | 0.74倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| ステラケミファ | 375,500円 | +16.6% | +33.8% | 4.53% | 14.77倍 | 0.97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
