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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,539 | 1,544 | 1,514 | 1,530 | +10 | +0.7% | 39,900 |
| 2017/08/25 | 1,503 | 1,521 | 1,483 | 1,520 | +12 | +0.8% | 56,000 |
| 2017/08/24 | 1,520 | 1,524 | 1,501 | 1,508 | -9 | -0.6% | 70,500 |
| 2017/08/23 | 1,540 | 1,540 | 1,507 | 1,517 | +10 | +0.7% | 54,500 |
| 2017/08/22 | 1,568 | 1,583 | 1,505 | 1,507 | -56 | -3.6% | 178,100 |
| 2017/08/21 | 1,541 | 1,570 | 1,539 | 1,563 | +28 | +1.8% | 129,200 |
| 2017/08/18 | 1,496 | 1,559 | 1,484 | 1,535 | +12 | +0.8% | 188,800 |
| 2017/08/17 | 1,479 | 1,533 | 1,474 | 1,523 | +59 | +4% | 217,100 |
| 2017/08/16 | 1,438 | 1,478 | 1,435 | 1,464 | +40 | +2.8% | 92,800 |
| 2017/08/15 | 1,446 | 1,446 | 1,399 | 1,424 | -14 | -1% | 117,700 |
| 2017/08/14 | 1,431 | 1,447 | 1,393 | 1,438 | -23 | -1.6% | 164,400 |
| 2017/08/10 | 1,526 | 1,526 | 1,460 | 1,461 | -75 | -4.9% | 173,000 |
| 2017/08/09 | 1,470 | 1,590 | 1,470 | 1,536 | +139 | +9.9% | 582,200 |
| 2017/08/08 | 1,422 | 1,433 | 1,340 | 1,397 | -17 | -1.2% | 112,100 |
| 2017/08/07 | 1,423 | 1,423 | 1,401 | 1,414 | +1 | +0.1% | 41,000 |
| 2017/08/04 | 1,425 | 1,437 | 1,407 | 1,413 | -9 | -0.6% | 79,700 |
| 2017/08/03 | 1,408 | 1,422 | 1,382 | 1,422 | +3 | +0.2% | 73,500 |
| 2017/08/02 | 1,368 | 1,426 | 1,355 | 1,419 | +51 | +3.7% | 87,400 |
| 2017/08/01 | 1,364 | 1,380 | 1,346 | 1,368 | ±0 | ±0% | 48,800 |
| 2017/07/31 | 1,390 | 1,390 | 1,350 | 1,368 | -22 | -1.6% | 59,800 |
| 2017/07/28 | 1,400 | 1,402 | 1,375 | 1,390 | -6 | -0.4% | 64,800 |
| 2017/07/27 | 1,405 | 1,412 | 1,379 | 1,396 | -8 | -0.6% | 61,100 |
| 2017/07/26 | 1,427 | 1,441 | 1,389 | 1,404 | -18 | -1.3% | 61,600 |
| 2017/07/25 | 1,450 | 1,487 | 1,407 | 1,422 | -7 | -0.5% | 188,300 |
| 2017/07/24 | 1,408 | 1,432 | 1,380 | 1,429 | +11 | +0.8% | 81,800 |
| 2017/07/21 | 1,420 | 1,460 | 1,410 | 1,418 | +12 | +0.9% | 122,200 |
| 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 |
1951～
2000
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
