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 |
---|---|---|---|---|---|---|---|
2020/03/16 | 1,128 | 1,178 | 1,087 | 1,090 | -3 | -0.3% | 266,200 |
2020/03/13 | 1,033 | 1,122 | 1,024 | 1,093 | -41 | -3.6% | 321,500 |
2020/03/12 | 1,111 | 1,158 | 1,111 | 1,134 | -28 | -2.4% | 266,100 |
2020/03/11 | 1,201 | 1,211 | 1,162 | 1,162 | -43 | -3.6% | 136,300 |
2020/03/10 | 1,123 | 1,215 | 1,090 | 1,205 | +52 | +4.5% | 192,200 |
2020/03/09 | 1,185 | 1,209 | 1,144 | 1,153 | -92 | -7.4% | 167,700 |
2020/03/06 | 1,256 | 1,276 | 1,240 | 1,245 | -45 | -3.5% | 115,300 |
2020/03/05 | 1,329 | 1,338 | 1,270 | 1,290 | -1 | -0.1% | 102,700 |
2020/03/04 | 1,257 | 1,309 | 1,254 | 1,291 | +13 | +1% | 116,700 |
2020/03/03 | 1,337 | 1,344 | 1,277 | 1,278 | -9 | -0.7% | 220,200 |
2020/03/02 | 1,248 | 1,327 | 1,244 | 1,287 | +39 | +3.1% | 338,700 |
2020/02/28 | 1,277 | 1,300 | 1,235 | 1,248 | -99 | -7.3% | 254,500 |
2020/02/27 | 1,402 | 1,402 | 1,343 | 1,347 | -62 | -4.4% | 230,500 |
2020/02/26 | 1,417 | 1,440 | 1,381 | 1,409 | -38 | -2.6% | 220,200 |
2020/02/25 | 1,416 | 1,459 | 1,404 | 1,447 | -75 | -4.9% | 206,900 |
2020/02/21 | 1,527 | 1,539 | 1,490 | 1,522 | -20 | -1.3% | 122,600 |
2020/02/20 | 1,537 | 1,554 | 1,520 | 1,542 | +28 | +1.8% | 194,900 |
2020/02/19 | 1,490 | 1,523 | 1,444 | 1,514 | +37 | +2.5% | 302,900 |
2020/02/18 | 1,586 | 1,590 | 1,471 | 1,477 | -123 | -7.7% | 575,100 |
2020/02/17 | 1,690 | 1,695 | 1,576 | 1,600 | -143 | -8.2% | 537,600 |
2020/02/14 | 1,680 | 1,782 | 1,673 | 1,743 | +3 | +0.2% | 544,700 |
2020/02/13 | 1,705 | 1,745 | 1,686 | 1,740 | +35 | +2.1% | 255,300 |
2020/02/12 | 1,718 | 1,723 | 1,697 | 1,705 | +25 | +1.5% | 159,100 |
2020/02/10 | 1,699 | 1,709 | 1,680 | 1,680 | -34 | -2% | 144,100 |
2020/02/07 | 1,711 | 1,731 | 1,694 | 1,714 | +5 | +0.3% | 203,900 |
2020/02/06 | 1,685 | 1,723 | 1,685 | 1,709 | +42 | +2.5% | 274,400 |
2020/02/05 | 1,679 | 1,681 | 1,638 | 1,667 | +67 | +4.2% | 385,200 |
2020/02/04 | 1,529 | 1,600 | 1,527 | 1,600 | +77 | +5.1% | 155,300 |
2020/02/03 | 1,495 | 1,525 | 1,465 | 1,523 | -25 | -1.6% | 183,800 |
2020/01/31 | 1,599 | 1,599 | 1,540 | 1,548 | -12 | -0.8% | 183,700 |
2020/01/30 | 1,670 | 1,670 | 1,528 | 1,560 | -104 | -6.3% | 473,800 |
2020/01/29 | 1,616 | 1,668 | 1,608 | 1,664 | +86 | +5.4% | 515,700 |
2020/01/28 | 1,500 | 1,612 | 1,480 | 1,578 | +82 | +5.5% | 463,900 |
2020/01/27 | 1,515 | 1,518 | 1,450 | 1,496 | +41 | +2.8% | 387,000 |
2020/01/24 | 1,480 | 1,491 | 1,455 | 1,455 | -23 | -1.6% | 60,300 |
2020/01/23 | 1,508 | 1,514 | 1,476 | 1,478 | -44 | -2.9% | 88,600 |
2020/01/22 | 1,517 | 1,531 | 1,505 | 1,522 | +1 | +0.1% | 100,800 |
2020/01/21 | 1,513 | 1,525 | 1,496 | 1,521 | +8 | +0.5% | 76,200 |
2020/01/20 | 1,500 | 1,517 | 1,484 | 1,513 | +25 | +1.7% | 63,500 |
2020/01/17 | 1,522 | 1,533 | 1,485 | 1,488 | -11 | -0.7% | 98,600 |
2020/01/16 | 1,481 | 1,500 | 1,471 | 1,499 | +16 | +1.1% | 70,200 |
2020/01/15 | 1,473 | 1,490 | 1,465 | 1,483 | -7 | -0.5% | 69,400 |
2020/01/14 | 1,467 | 1,490 | 1,466 | 1,490 | +24 | +1.6% | 74,400 |
2020/01/10 | 1,511 | 1,516 | 1,465 | 1,466 | -32 | -2.1% | 78,700 |
2020/01/09 | 1,484 | 1,511 | 1,484 | 1,498 | +21 | +1.4% | 61,300 |
2020/01/08 | 1,492 | 1,493 | 1,448 | 1,477 | -42 | -2.8% | 134,300 |
2020/01/07 | 1,500 | 1,523 | 1,493 | 1,519 | +28 | +1.9% | 63,400 |
2020/01/06 | 1,482 | 1,507 | 1,476 | 1,491 | -22 | -1.5% | 134,800 |
2019/12/30 | 1,520 | 1,528 | 1,500 | 1,513 | -19 | -1.2% | 63,900 |
2019/12/27 | 1,535 | 1,554 | 1,524 | 1,532 | -13 | -0.8% | 112,500 |
1301~
1350
件表示中 / 5989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 | 272,700円 | +9.7% | +8.9% | 2.02% | 14.04倍 | 1.88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 |
高圧ガス | 100,900円 | +3.1% | +6.9% | 3.96% | 12.38倍 | 0.71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 |
リケンテクノス | 108,800円 | +4.6% | -2.7% | 3.77% | 9.46倍 | 0.85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 |
ステラケミファ | 394,000円 | -0.8% | -6.3% | 4.31% | 17.24倍 | 1.04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 |
大倉工 | 409,500円 | +4.7% | +9.6% | 4.76% | 10.51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 |
市場注目の銘柄
チャート関連のコラム