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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 2,320 | 2,337 | 2,187 | 2,244 | -72 | -3.1% | 313,600 |
| 2017/11/08 | 2,205 | 2,327 | 2,183 | 2,316 | +111 | +5% | 378,200 |
| 2017/11/07 | 2,119 | 2,255 | 2,117 | 2,205 | +83 | +3.9% | 503,100 |
| 2017/11/06 | 2,030 | 2,174 | 2,015 | 2,122 | +243 | +12.9% | 846,300 |
| 2017/11/02 | 1,845 | 1,888 | 1,834 | 1,879 | +48 | +2.6% | 238,100 |
| 2017/11/01 | 1,838 | 1,845 | 1,814 | 1,831 | +10 | +0.5% | 147,700 |
| 2017/10/31 | 1,826 | 1,836 | 1,803 | 1,821 | +3 | +0.2% | 107,900 |
| 2017/10/30 | 1,816 | 1,901 | 1,810 | 1,818 | +27 | +1.5% | 342,300 |
| 2017/10/27 | 1,795 | 1,796 | 1,761 | 1,791 | +6 | +0.3% | 61,100 |
| 2017/10/26 | 1,735 | 1,789 | 1,734 | 1,785 | +50 | +2.9% | 102,700 |
| 2017/10/25 | 1,785 | 1,786 | 1,730 | 1,735 | -28 | -1.6% | 118,800 |
| 2017/10/24 | 1,750 | 1,767 | 1,729 | 1,763 | +14 | +0.8% | 89,000 |
| 2017/10/23 | 1,716 | 1,756 | 1,716 | 1,749 | +56 | +3.3% | 155,600 |
| 2017/10/20 | 1,680 | 1,703 | 1,678 | 1,693 | +22 | +1.3% | 76,400 |
| 2017/10/19 | 1,649 | 1,686 | 1,640 | 1,671 | +5 | +0.3% | 166,900 |
| 2017/10/18 | 1,688 | 1,690 | 1,648 | 1,666 | -22 | -1.3% | 95,000 |
| 2017/10/17 | 1,692 | 1,700 | 1,681 | 1,688 | -4 | -0.2% | 114,900 |
| 2017/10/16 | 1,716 | 1,717 | 1,676 | 1,692 | -33 | -1.9% | 112,800 |
| 2017/10/13 | 1,744 | 1,749 | 1,695 | 1,725 | -21 | -1.2% | 108,800 |
| 2017/10/12 | 1,770 | 1,782 | 1,735 | 1,746 | +5 | +0.3% | 64,400 |
| 2017/10/11 | 1,786 | 1,789 | 1,735 | 1,741 | -35 | -2% | 78,000 |
| 2017/10/10 | 1,765 | 1,803 | 1,760 | 1,776 | +20 | +1.1% | 68,800 |
| 2017/10/06 | 1,739 | 1,763 | 1,737 | 1,756 | +17 | +1% | 59,200 |
| 2017/10/05 | 1,780 | 1,783 | 1,735 | 1,739 | -46 | -2.6% | 86,200 |
| 2017/10/04 | 1,834 | 1,849 | 1,784 | 1,785 | -40 | -2.2% | 80,400 |
| 2017/10/03 | 1,842 | 1,866 | 1,808 | 1,825 | -3 | -0.2% | 72,200 |
| 2017/10/02 | 1,850 | 1,855 | 1,812 | 1,828 | -21 | -1.1% | 78,500 |
| 2017/09/29 | 1,787 | 1,872 | 1,787 | 1,849 | +52 | +2.9% | 175,600 |
| 2017/09/28 | 1,809 | 1,816 | 1,779 | 1,797 | +3 | +0.2% | 68,300 |
| 2017/09/27 | 1,746 | 1,794 | 1,731 | 1,794 | +37 | +2.1% | 96,500 |
| 2017/09/26 | 1,727 | 1,759 | 1,715 | 1,757 | +22 | +1.3% | 116,300 |
| 2017/09/25 | 1,741 | 1,753 | 1,700 | 1,735 | -12 | -0.7% | 118,200 |
| 2017/09/22 | 1,736 | 1,753 | 1,703 | 1,747 | +2 | +0.1% | 104,900 |
| 2017/09/21 | 1,798 | 1,804 | 1,739 | 1,745 | -56 | -3.1% | 170,400 |
| 2017/09/20 | 1,847 | 1,847 | 1,789 | 1,801 | -47 | -2.5% | 119,700 |
| 2017/09/19 | 1,810 | 1,888 | 1,810 | 1,848 | +46 | +2.6% | 229,400 |
| 2017/09/15 | 1,703 | 1,825 | 1,701 | 1,802 | +149 | +9% | 569,900 |
| 2017/09/14 | 1,650 | 1,653 | 1,625 | 1,653 | +7 | +0.4% | 75,600 |
| 2017/09/13 | 1,671 | 1,693 | 1,638 | 1,646 | -23 | -1.4% | 104,500 |
| 2017/09/12 | 1,650 | 1,674 | 1,622 | 1,669 | +39 | +2.4% | 105,000 |
| 2017/09/11 | 1,605 | 1,655 | 1,594 | 1,630 | +44 | +2.8% | 136,300 |
| 2017/09/08 | 1,609 | 1,620 | 1,580 | 1,586 | -28 | -1.7% | 75,600 |
| 2017/09/07 | 1,566 | 1,619 | 1,556 | 1,614 | +63 | +4.1% | 154,300 |
| 2017/09/06 | 1,486 | 1,561 | 1,449 | 1,551 | +38 | +2.5% | 144,100 |
| 2017/09/05 | 1,567 | 1,583 | 1,510 | 1,513 | -66 | -4.2% | 159,100 |
| 2017/09/04 | 1,590 | 1,590 | 1,544 | 1,579 | -21 | -1.3% | 118,900 |
| 2017/09/01 | 1,615 | 1,615 | 1,595 | 1,600 | -13 | -0.8% | 79,700 |
| 2017/08/31 | 1,583 | 1,639 | 1,567 | 1,613 | +29 | +1.8% | 198,200 |
| 2017/08/30 | 1,549 | 1,585 | 1,532 | 1,584 | +35 | +2.3% | 176,700 |
| 2017/08/29 | 1,528 | 1,568 | 1,528 | 1,549 | +19 | +1.2% | 135,200 |
1901～
1950
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
