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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 1,365 | 1,365 | 1,290 | 1,301 | -94 | -6.7% | 250,600 |
| 2018/11/13 | 1,415 | 1,449 | 1,350 | 1,395 | -29 | -2% | 123,700 |
| 2018/11/12 | 1,444 | 1,473 | 1,418 | 1,424 | -40 | -2.7% | 102,000 |
| 2018/11/09 | 1,502 | 1,509 | 1,455 | 1,464 | -44 | -2.9% | 70,300 |
| 2018/11/08 | 1,482 | 1,521 | 1,456 | 1,508 | +73 | +5.1% | 130,700 |
| 2018/11/07 | 1,468 | 1,468 | 1,412 | 1,435 | -47 | -3.2% | 246,400 |
| 2018/11/06 | 1,512 | 1,515 | 1,471 | 1,482 | -30 | -2% | 74,100 |
| 2018/11/05 | 1,548 | 1,550 | 1,495 | 1,512 | -42 | -2.7% | 118,600 |
| 2018/11/02 | 1,495 | 1,557 | 1,494 | 1,554 | +68 | +4.6% | 116,000 |
| 2018/11/01 | 1,480 | 1,490 | 1,467 | 1,486 | +7 | +0.5% | 125,200 |
| 2018/10/31 | 1,435 | 1,479 | 1,425 | 1,479 | +39 | +2.7% | 130,300 |
| 2018/10/30 | 1,349 | 1,452 | 1,341 | 1,440 | +31 | +2.2% | 137,500 |
| 2018/10/29 | 1,437 | 1,463 | 1,406 | 1,409 | -25 | -1.7% | 85,200 |
| 2018/10/26 | 1,473 | 1,486 | 1,415 | 1,434 | -3 | -0.2% | 148,300 |
| 2018/10/25 | 1,520 | 1,523 | 1,430 | 1,437 | -144 | -9.1% | 179,100 |
| 2018/10/24 | 1,585 | 1,594 | 1,523 | 1,581 | -26 | -1.6% | 145,800 |
| 2018/10/23 | 1,645 | 1,645 | 1,591 | 1,607 | -63 | -3.8% | 95,000 |
| 2018/10/22 | 1,641 | 1,677 | 1,615 | 1,670 | -3 | -0.2% | 55,100 |
| 2018/10/19 | 1,680 | 1,680 | 1,638 | 1,673 | -29 | -1.7% | 83,300 |
| 2018/10/18 | 1,719 | 1,719 | 1,681 | 1,702 | -18 | -1% | 54,100 |
| 2018/10/17 | 1,719 | 1,722 | 1,667 | 1,720 | +37 | +2.2% | 111,500 |
| 2018/10/16 | 1,710 | 1,710 | 1,647 | 1,683 | -38 | -2.2% | 146,700 |
| 2018/10/15 | 1,739 | 1,743 | 1,698 | 1,721 | ±0 | ±0% | 65,400 |
| 2018/10/12 | 1,701 | 1,734 | 1,685 | 1,721 | +16 | +0.9% | 61,800 |
| 2018/10/11 | 1,704 | 1,749 | 1,696 | 1,705 | -67 | -3.8% | 108,000 |
| 2018/10/10 | 1,785 | 1,814 | 1,750 | 1,772 | -12 | -0.7% | 60,600 |
| 2018/10/09 | 1,813 | 1,813 | 1,782 | 1,784 | -47 | -2.6% | 46,100 |
| 2018/10/05 | 1,861 | 1,862 | 1,821 | 1,831 | -53 | -2.8% | 101,000 |
| 2018/10/04 | 1,912 | 1,916 | 1,849 | 1,884 | -3 | -0.2% | 64,500 |
| 2018/10/03 | 1,901 | 1,907 | 1,868 | 1,887 | -13 | -0.7% | 59,100 |
| 2018/10/02 | 1,965 | 2,002 | 1,900 | 1,900 | -52 | -2.7% | 126,500 |
| 2018/10/01 | 1,933 | 1,970 | 1,920 | 1,952 | +25 | +1.3% | 79,100 |
| 2018/09/28 | 1,850 | 1,938 | 1,850 | 1,927 | +78 | +4.2% | 117,300 |
| 2018/09/27 | 1,875 | 1,882 | 1,842 | 1,849 | -26 | -1.4% | 71,900 |
| 2018/09/26 | 1,840 | 1,877 | 1,821 | 1,875 | +48 | +2.6% | 117,600 |
| 2018/09/25 | 1,805 | 1,828 | 1,778 | 1,827 | +28 | +1.6% | 137,300 |
| 2018/09/21 | 1,827 | 1,827 | 1,781 | 1,799 | -7 | -0.4% | 95,700 |
| 2018/09/20 | 1,827 | 1,827 | 1,799 | 1,806 | -7 | -0.4% | 45,300 |
| 2018/09/19 | 1,817 | 1,832 | 1,790 | 1,813 | +18 | +1% | 109,800 |
| 2018/09/18 | 1,791 | 1,799 | 1,740 | 1,795 | +16 | +0.9% | 81,300 |
| 2018/09/14 | 1,747 | 1,785 | 1,747 | 1,779 | +37 | +2.1% | 74,800 |
| 2018/09/13 | 1,736 | 1,756 | 1,705 | 1,742 | -12 | -0.7% | 69,300 |
| 2018/09/12 | 1,800 | 1,810 | 1,738 | 1,754 | -46 | -2.6% | 66,600 |
| 2018/09/11 | 1,798 | 1,804 | 1,772 | 1,800 | -7 | -0.4% | 73,700 |
| 2018/09/10 | 1,780 | 1,820 | 1,764 | 1,807 | +36 | +2% | 94,200 |
| 2018/09/07 | 1,791 | 1,808 | 1,743 | 1,771 | -58 | -3.2% | 101,800 |
| 2018/09/06 | 1,831 | 1,837 | 1,798 | 1,829 | -12 | -0.7% | 63,400 |
| 2018/09/05 | 1,827 | 1,867 | 1,785 | 1,841 | +17 | +0.9% | 114,500 |
| 2018/09/04 | 1,855 | 1,874 | 1,819 | 1,824 | -54 | -2.9% | 80,400 |
| 2018/09/03 | 1,940 | 1,948 | 1,877 | 1,878 | -71 | -3.6% | 72,000 |
1651～
1700
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
