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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 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 |
| 2021/06/15 | 2,938 | 2,938 | 2,850 | 2,880 | +4 | +0.1% | 85,100 |
| 2021/06/14 | 2,885 | 2,890 | 2,855 | 2,876 | +44 | +1.6% | 47,500 |
| 2021/06/11 | 2,800 | 2,849 | 2,793 | 2,832 | +47 | +1.7% | 72,500 |
| 2021/06/10 | 2,779 | 2,798 | 2,756 | 2,785 | -21 | -0.7% | 58,000 |
| 2021/06/09 | 2,870 | 2,870 | 2,805 | 2,806 | -40 | -1.4% | 51,700 |
| 2021/06/08 | 2,854 | 2,894 | 2,831 | 2,846 | -8 | -0.3% | 42,400 |
951～
1000
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
