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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,392 | 1,426 | 1,384 | 1,406 | +14 | +1% | 113,400 |
| 2017/07/19 | 1,378 | 1,397 | 1,372 | 1,392 | +15 | +1.1% | 61,900 |
| 2017/07/18 | 1,370 | 1,385 | 1,358 | 1,377 | +4 | +0.3% | 51,500 |
| 2017/07/14 | 1,369 | 1,381 | 1,356 | 1,373 | +1 | +0.1% | 36,700 |
| 2017/07/13 | 1,390 | 1,390 | 1,356 | 1,372 | +2 | +0.1% | 41,300 |
| 2017/07/12 | 1,380 | 1,380 | 1,355 | 1,370 | -3 | -0.2% | 49,100 |
| 2017/07/11 | 1,331 | 1,378 | 1,331 | 1,373 | +42 | +3.2% | 62,800 |
| 2017/07/10 | 1,360 | 1,360 | 1,328 | 1,331 | -15 | -1.1% | 45,700 |
| 2017/07/07 | 1,348 | 1,370 | 1,345 | 1,346 | -13 | -1% | 60,700 |
| 2017/07/06 | 1,370 | 1,372 | 1,338 | 1,359 | -8 | -0.6% | 40,600 |
| 2017/07/05 | 1,338 | 1,371 | 1,328 | 1,367 | +34 | +2.6% | 103,100 |
| 2017/07/04 | 1,404 | 1,404 | 1,330 | 1,333 | -61 | -4.4% | 140,200 |
| 2017/07/03 | 1,400 | 1,430 | 1,383 | 1,394 | -3 | -0.2% | 142,300 |
| 2017/06/30 | 1,342 | 1,401 | 1,326 | 1,397 | +30 | +2.2% | 218,400 |
| 2017/06/29 | 1,316 | 1,384 | 1,306 | 1,367 | +68 | +5.2% | 207,500 |
| 2017/06/28 | 1,307 | 1,307 | 1,281 | 1,299 | -24 | -1.8% | 94,800 |
| 2017/06/27 | 1,320 | 1,332 | 1,308 | 1,323 | +8 | +0.6% | 103,200 |
| 2017/06/26 | 1,306 | 1,321 | 1,302 | 1,315 | +9 | +0.7% | 71,200 |
| 2017/06/23 | 1,324 | 1,324 | 1,286 | 1,306 | -18 | -1.4% | 130,900 |
| 2017/06/22 | 1,288 | 1,328 | 1,277 | 1,324 | +46 | +3.6% | 126,600 |
| 2017/06/21 | 1,265 | 1,310 | 1,263 | 1,278 | +6 | +0.5% | 142,200 |
| 2017/06/20 | 1,287 | 1,287 | 1,265 | 1,272 | +8 | +0.6% | 144,300 |
| 2017/06/19 | 1,228 | 1,266 | 1,220 | 1,264 | +42 | +3.4% | 181,400 |
| 2017/06/16 | 1,245 | 1,246 | 1,215 | 1,222 | -24 | -1.9% | 116,300 |
| 2017/06/15 | 1,273 | 1,273 | 1,246 | 1,246 | -34 | -2.7% | 80,400 |
| 2017/06/14 | 1,285 | 1,307 | 1,277 | 1,280 | -5 | -0.4% | 114,700 |
| 2017/06/13 | 1,324 | 1,324 | 1,283 | 1,285 | -46 | -3.5% | 122,500 |
| 2017/06/12 | 1,379 | 1,380 | 1,331 | 1,331 | -39 | -2.8% | 130,900 |
| 2017/06/09 | 1,373 | 1,385 | 1,349 | 1,370 | -3 | -0.2% | 147,500 |
| 2017/06/08 | 1,329 | 1,391 | 1,325 | 1,373 | +55 | +4.2% | 290,100 |
| 2017/06/07 | 1,310 | 1,345 | 1,309 | 1,318 | +21 | +1.6% | 244,500 |
| 2017/06/06 | 1,345 | 1,345 | 1,297 | 1,297 | -31 | -2.3% | 167,100 |
| 2017/06/05 | 1,324 | 1,342 | 1,320 | 1,328 | +10 | +0.8% | 108,700 |
| 2017/06/02 | 1,319 | 1,329 | 1,313 | 1,318 | -1 | -0.1% | 235,400 |
| 2017/06/01 | 1,290 | 1,323 | 1,290 | 1,319 | +30 | +2.3% | 232,900 |
| 2017/05/31 | 1,261 | 1,296 | 1,261 | 1,289 | +22 | +1.7% | 151,600 |
| 2017/05/30 | 1,255 | 1,274 | 1,251 | 1,267 | +13 | +1% | 79,100 |
| 2017/05/29 | 1,242 | 1,268 | 1,239 | 1,254 | +19 | +1.5% | 181,700 |
| 2017/05/26 | 1,229 | 1,253 | 1,218 | 1,235 | +14 | +1.1% | 225,200 |
| 2017/05/25 | 1,231 | 1,231 | 1,213 | 1,221 | ±0 | ±0% | 76,800 |
| 2017/05/24 | 1,203 | 1,229 | 1,203 | 1,221 | +35 | +3% | 197,400 |
| 2017/05/23 | 1,150 | 1,207 | 1,150 | 1,186 | +47 | +4.1% | 234,800 |
| 2017/05/22 | 1,182 | 1,182 | 1,137 | 1,139 | -23 | -2% | 183,200 |
| 2017/05/19 | 1,157 | 1,167 | 1,142 | 1,162 | +24 | +2.1% | 147,600 |
| 2017/05/18 | 1,167 | 1,167 | 1,126 | 1,138 | -8 | -0.7% | 141,300 |
| 2017/05/17 | 1,141 | 1,170 | 1,141 | 1,146 | +5 | +0.4% | 115,500 |
| 2017/05/16 | 1,122 | 1,160 | 1,122 | 1,141 | +13 | +1.2% | 130,700 |
| 2017/05/15 | 1,120 | 1,131 | 1,102 | 1,128 | +7 | +0.6% | 100,200 |
| 2017/05/12 | 1,124 | 1,137 | 1,101 | 1,121 | -7 | -0.6% | 112,500 |
| 2017/05/11 | 1,048 | 1,182 | 1,046 | 1,128 | -36 | -3.1% | 790,500 |
1901～
1950
件表示中 / 5944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 | 248,200円 | +9.7% | +8.9% | 2.22% | 12.91倍 | 1.73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 |
| 新日製薬 | 236,000円 | +4.9% | +10.2% | 2.20% | 16.09倍 | 2.30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 |
| 大倉工 | 406,500円 | +4.7% | +9.6% | 4.80% | 10.58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 |
| 関電化 | 85,000円 | -2.1% | - | 1.88% | 17.14倍 | 0.74倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| ステラケミファ | 375,500円 | +16.6% | +33.8% | 4.53% | 14.77倍 | 0.97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
