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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 2,531 | 2,540 | 2,498 | 2,520 | -21 | -0.8% | 307,000 |
| 2025/03/24 | 2,612 | 2,612 | 2,541 | 2,541 | -69 | -2.6% | 166,000 |
| 2025/03/21 | 2,619 | 2,626 | 2,594 | 2,610 | -5 | -0.2% | 221,500 |
| 2025/03/19 | 2,678 | 2,686 | 2,612 | 2,615 | -113 | -4.1% | 411,100 |
| 2025/03/18 | 2,719 | 2,742 | 2,698 | 2,728 | +34 | +1.3% | 166,200 |
| 2025/03/17 | 2,688 | 2,714 | 2,670 | 2,694 | +56 | +2.1% | 257,800 |
| 2025/03/14 | 2,619 | 2,650 | 2,608 | 2,638 | +5 | +0.2% | 108,100 |
| 2025/03/13 | 2,615 | 2,666 | 2,601 | 2,633 | +43 | +1.7% | 194,100 |
| 2025/03/12 | 2,570 | 2,641 | 2,550 | 2,590 | +70 | +2.8% | 234,800 |
| 2025/03/11 | 2,500 | 2,524 | 2,444 | 2,520 | -19 | -0.7% | 159,300 |
| 2025/03/10 | 2,539 | 2,561 | 2,513 | 2,539 | ±0 | ±0% | 157,300 |
| 2025/03/07 | 2,554 | 2,555 | 2,504 | 2,539 | -57 | -2.2% | 130,000 |
| 2025/03/06 | 2,596 | 2,656 | 2,571 | 2,596 | +85 | +3.4% | 239,600 |
| 2025/03/05 | 2,520 | 2,588 | 2,511 | 2,511 | +13 | +0.5% | 149,100 |
| 2025/03/04 | 2,505 | 2,509 | 2,465 | 2,498 | -34 | -1.3% | 114,000 |
| 2025/03/03 | 2,542 | 2,588 | 2,507 | 2,532 | +11 | +0.4% | 167,600 |
| 2025/02/28 | 2,598 | 2,600 | 2,505 | 2,521 | -105 | -4% | 182,900 |
| 2025/02/27 | 2,588 | 2,711 | 2,577 | 2,626 | +61 | +2.4% | 280,600 |
| 2025/02/26 | 2,540 | 2,620 | 2,535 | 2,565 | +8 | +0.3% | 292,400 |
| 2025/02/25 | 2,590 | 2,593 | 2,540 | 2,557 | -63 | -2.4% | 190,200 |
| 2025/02/21 | 2,604 | 2,652 | 2,592 | 2,620 | -1 | ±0% | 200,700 |
| 2025/02/20 | 2,650 | 2,679 | 2,613 | 2,621 | -79 | -2.9% | 236,500 |
| 2025/02/19 | 2,650 | 2,716 | 2,644 | 2,700 | +8 | +0.3% | 303,400 |
| 2025/02/18 | 2,736 | 2,736 | 2,650 | 2,692 | -56 | -2% | 413,800 |
| 2025/02/17 | 2,881 | 2,881 | 2,736 | 2,748 | -452 | -14.1% | 608,300 |
| 2025/02/14 | 3,330 | 3,330 | 3,185 | 3,200 | -70 | -2.1% | 82,500 |
| 2025/02/13 | 3,220 | 3,310 | 3,210 | 3,270 | +35 | +1.1% | 112,900 |
| 2025/02/12 | 3,150 | 3,240 | 3,115 | 3,235 | +125 | +4% | 159,200 |
| 2025/02/10 | 3,095 | 3,120 | 3,085 | 3,110 | +5 | +0.2% | 76,800 |
| 2025/02/07 | 3,060 | 3,135 | 3,060 | 3,105 | +25 | +0.8% | 93,800 |
| 2025/02/06 | 3,075 | 3,095 | 3,050 | 3,080 | +5 | +0.2% | 97,400 |
| 2025/02/05 | 3,090 | 3,120 | 3,060 | 3,075 | ±0 | ±0% | 74,300 |
| 2025/02/04 | 3,135 | 3,165 | 3,075 | 3,075 | -15 | -0.5% | 82,900 |
| 2025/02/03 | 3,190 | 3,210 | 3,085 | 3,090 | -145 | -4.5% | 131,800 |
| 2025/01/31 | 3,220 | 3,240 | 3,190 | 3,235 | -5 | -0.2% | 60,200 |
| 2025/01/30 | 3,225 | 3,240 | 3,205 | 3,240 | ±0 | ±0% | 65,000 |
| 2025/01/29 | 3,235 | 3,295 | 3,225 | 3,240 | +5 | +0.2% | 69,000 |
| 2025/01/28 | 3,270 | 3,280 | 3,225 | 3,235 | -105 | -3.1% | 98,200 |
| 2025/01/27 | 3,470 | 3,495 | 3,340 | 3,340 | -135 | -3.9% | 99,600 |
| 2025/01/24 | 3,400 | 3,505 | 3,395 | 3,475 | +35 | +1% | 69,300 |
| 2025/01/23 | 3,500 | 3,500 | 3,410 | 3,440 | -60 | -1.7% | 56,600 |
| 2025/01/22 | 3,440 | 3,510 | 3,385 | 3,500 | +95 | +2.8% | 102,900 |
| 2025/01/21 | 3,425 | 3,430 | 3,380 | 3,405 | -25 | -0.7% | 102,000 |
| 2025/01/20 | 3,405 | 3,450 | 3,390 | 3,430 | +95 | +2.8% | 63,600 |
| 2025/01/17 | 3,415 | 3,420 | 3,325 | 3,335 | -115 | -3.3% | 93,800 |
| 2025/01/16 | 3,500 | 3,505 | 3,425 | 3,450 | +5 | +0.1% | 69,000 |
| 2025/01/15 | 3,580 | 3,585 | 3,425 | 3,445 | -115 | -3.2% | 86,500 |
| 2025/01/14 | 3,625 | 3,695 | 3,525 | 3,560 | -100 | -2.7% | 90,400 |
| 2025/01/10 | 3,605 | 3,710 | 3,605 | 3,660 | +40 | +1.1% | 113,200 |
| 2025/01/09 | 3,540 | 3,645 | 3,535 | 3,620 | +15 | +0.4% | 90,800 |
51～
100
件表示中 / 5967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 | 256,700円 | +9.7% | +8.9% | 2.14% | 13.35倍 | 1.79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 |
| 大日精 | 313,500円 | +2.0% | +5.6% | 5.55% | 8.82倍 | 0.42倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| 大倉工 | 426,500円 | +4.7% | +9.6% | 4.57% | 10.99倍 | 0.78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 |
| 新日製薬 | 227,300円 | +4.9% | +10.2% | 2.29% | 15.50倍 | 2.27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 |
| ステラケミファ | 375,000円 | -0.8% | -6.3% | 4.53% | 16.39倍 | 0.99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
