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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 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 |
| 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 |
951～
1000
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
