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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 3,540 | 3,645 | 3,535 | 3,620 | +15 | +0.4% | 90,800 |
| 2025/01/08 | 3,520 | 3,620 | 3,515 | 3,605 | +75 | +2.1% | 81,400 |
| 2025/01/07 | 3,470 | 3,530 | 3,430 | 3,530 | +130 | +3.8% | 88,500 |
| 2025/01/06 | 3,455 | 3,475 | 3,390 | 3,400 | -105 | -3% | 108,700 |
| 2024/12/30 | 3,500 | 3,555 | 3,475 | 3,505 | +20 | +0.6% | 88,400 |
| 2024/12/27 | 3,380 | 3,490 | 3,360 | 3,485 | +105 | +3.1% | 156,700 |
| 2024/12/26 | 3,285 | 3,420 | 3,275 | 3,380 | +90 | +2.7% | 441,000 |
| 2024/12/25 | 3,300 | 3,310 | 3,250 | 3,290 | +25 | +0.8% | 140,000 |
| 2024/12/24 | 3,325 | 3,325 | 3,255 | 3,265 | -70 | -2.1% | 124,600 |
| 2024/12/23 | 3,260 | 3,335 | 3,220 | 3,335 | +110 | +3.4% | 159,400 |
| 2024/12/20 | 3,295 | 3,295 | 3,225 | 3,225 | -30 | -0.9% | 130,900 |
| 2024/12/19 | 3,215 | 3,280 | 3,200 | 3,255 | -30 | -0.9% | 128,600 |
| 2024/12/18 | 3,265 | 3,335 | 3,265 | 3,285 | +40 | +1.2% | 86,900 |
| 2024/12/17 | 3,235 | 3,275 | 3,200 | 3,245 | +15 | +0.5% | 136,400 |
| 2024/12/16 | 3,250 | 3,300 | 3,205 | 3,230 | ±0 | ±0% | 150,300 |
| 2024/12/13 | 3,260 | 3,295 | 3,200 | 3,230 | -100 | -3% | 162,800 |
| 2024/12/12 | 3,410 | 3,440 | 3,330 | 3,330 | -65 | -1.9% | 113,800 |
| 2024/12/11 | 3,415 | 3,425 | 3,355 | 3,395 | -20 | -0.6% | 78,500 |
| 2024/12/10 | 3,420 | 3,465 | 3,410 | 3,415 | +35 | +1% | 94,200 |
| 2024/12/09 | 3,360 | 3,405 | 3,320 | 3,380 | +30 | +0.9% | 84,800 |
| 2024/12/06 | 3,285 | 3,350 | 3,255 | 3,350 | +75 | +2.3% | 71,900 |
| 2024/12/05 | 3,270 | 3,305 | 3,260 | 3,275 | +5 | +0.2% | 60,400 |
| 2024/12/04 | 3,355 | 3,355 | 3,270 | 3,270 | -50 | -1.5% | 70,900 |
| 2024/12/03 | 3,330 | 3,385 | 3,310 | 3,320 | -45 | -1.3% | 107,900 |
| 2024/12/02 | 3,355 | 3,385 | 3,345 | 3,365 | +15 | +0.4% | 66,900 |
| 2024/11/29 | 3,365 | 3,410 | 3,330 | 3,350 | -45 | -1.3% | 55,600 |
| 2024/11/28 | 3,335 | 3,395 | 3,270 | 3,395 | +15 | +0.4% | 90,600 |
| 2024/11/27 | 3,395 | 3,475 | 3,365 | 3,380 | -45 | -1.3% | 90,300 |
| 2024/11/26 | 3,445 | 3,450 | 3,375 | 3,425 | -35 | -1% | 95,600 |
| 2024/11/25 | 3,445 | 3,505 | 3,435 | 3,460 | +55 | +1.6% | 122,600 |
| 2024/11/22 | 3,325 | 3,445 | 3,325 | 3,405 | +100 | +3% | 134,600 |
| 2024/11/21 | 3,215 | 3,325 | 3,195 | 3,305 | +120 | +3.8% | 117,400 |
| 2024/11/20 | 3,230 | 3,250 | 3,150 | 3,185 | -45 | -1.4% | 156,600 |
| 2024/11/19 | 3,270 | 3,285 | 3,220 | 3,230 | -40 | -1.2% | 142,200 |
| 2024/11/18 | 3,270 | 3,290 | 3,190 | 3,270 | -30 | -0.9% | 107,500 |
| 2024/11/15 | 3,240 | 3,325 | 3,240 | 3,300 | +55 | +1.7% | 123,700 |
| 2024/11/14 | 3,360 | 3,360 | 3,235 | 3,245 | -130 | -3.9% | 163,800 |
| 2024/11/13 | 3,390 | 3,440 | 3,330 | 3,375 | -10 | -0.3% | 188,000 |
| 2024/11/12 | 3,380 | 3,420 | 3,240 | 3,385 | -390 | -10.3% | 474,800 |
| 2024/11/11 | 3,650 | 3,775 | 3,630 | 3,775 | +175 | +4.9% | 246,400 |
| 2024/11/08 | 3,580 | 3,640 | 3,545 | 3,600 | +90 | +2.6% | 132,900 |
| 2024/11/07 | 3,585 | 3,600 | 3,495 | 3,510 | -20 | -0.6% | 81,300 |
| 2024/11/06 | 3,515 | 3,585 | 3,495 | 3,530 | +15 | +0.4% | 83,300 |
| 2024/11/05 | 3,580 | 3,595 | 3,500 | 3,515 | -15 | -0.4% | 57,800 |
| 2024/11/01 | 3,555 | 3,575 | 3,500 | 3,530 | -135 | -3.7% | 106,200 |
| 2024/10/31 | 3,620 | 3,670 | 3,580 | 3,665 | +45 | +1.2% | 88,400 |
| 2024/10/30 | 3,640 | 3,660 | 3,600 | 3,620 | +25 | +0.7% | 165,200 |
| 2024/10/29 | 3,645 | 3,650 | 3,595 | 3,595 | -45 | -1.2% | 65,600 |
| 2024/10/28 | 3,575 | 3,670 | 3,545 | 3,640 | +45 | +1.3% | 64,300 |
| 2024/10/25 | 3,605 | 3,625 | 3,555 | 3,595 | -40 | -1.1% | 56,300 |
151～
200
件表示中 / 6018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 | 297,200円 | +9.7% | +8.9% | 1.85% | 15.08倍 | 1.98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 | 120,400円 | +4.6% | -2.7% | 3.41% | 10.35倍 | 0.93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 |
| ＪＳＰ | 195,200円 | -0.2% | -13.8% | 4.10% | 10.65倍 | 0.51倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| 高圧ガス | 107,400円 | +3.1% | +6.9% | 3.72% | 13.18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 |
| 大倉工 | 477,500円 | +4.7% | +9.6% | 4.08% | 12.26倍 | 0.88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
