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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/05/10 | 1,190 | 1,192 | 1,162 | 1,164 | -27 | -2.3% | 126,300 |
| 2017/05/09 | 1,211 | 1,211 | 1,186 | 1,191 | -26 | -2.1% | 125,300 |
| 2017/05/08 | 1,230 | 1,230 | 1,209 | 1,217 | +17 | +1.4% | 109,800 |
| 2017/05/02 | 1,222 | 1,222 | 1,199 | 1,200 | -9 | -0.7% | 48,300 |
| 2017/05/01 | 1,196 | 1,212 | 1,195 | 1,209 | +13 | +1.1% | 37,700 |
| 2017/04/28 | 1,208 | 1,214 | 1,185 | 1,196 | -24 | -2% | 62,500 |
| 2017/04/27 | 1,197 | 1,230 | 1,186 | 1,220 | +30 | +2.5% | 101,600 |
| 2017/04/26 | 1,193 | 1,196 | 1,176 | 1,190 | +11 | +0.9% | 72,300 |
| 2017/04/25 | 1,140 | 1,182 | 1,139 | 1,179 | +44 | +3.9% | 124,900 |
| 2017/04/24 | 1,140 | 1,145 | 1,114 | 1,135 | +12 | +1.1% | 65,600 |
| 2017/04/21 | 1,121 | 1,128 | 1,104 | 1,123 | +8 | +0.7% | 75,200 |
| 2017/04/20 | 1,111 | 1,137 | 1,107 | 1,115 | +18 | +1.6% | 86,600 |
| 2017/04/19 | 1,094 | 1,114 | 1,088 | 1,097 | -1 | -0.1% | 116,700 |
| 2017/04/18 | 1,105 | 1,122 | 1,089 | 1,098 | -3 | -0.3% | 55,800 |
| 2017/04/17 | 1,097 | 1,116 | 1,094 | 1,101 | +6 | +0.5% | 49,500 |
| 2017/04/14 | 1,118 | 1,134 | 1,090 | 1,095 | -25 | -2.2% | 87,100 |
| 2017/04/13 | 1,104 | 1,126 | 1,084 | 1,120 | -8 | -0.7% | 155,300 |
| 2017/04/12 | 1,162 | 1,164 | 1,118 | 1,128 | -54 | -4.6% | 160,000 |
| 2017/04/11 | 1,186 | 1,196 | 1,174 | 1,182 | -3 | -0.3% | 101,300 |
| 2017/04/10 | 1,175 | 1,200 | 1,175 | 1,185 | +24 | +2.1% | 75,800 |
| 2017/04/07 | 1,178 | 1,186 | 1,136 | 1,161 | +2 | +0.2% | 113,200 |
| 2017/04/06 | 1,182 | 1,182 | 1,137 | 1,159 | -36 | -3% | 164,000 |
| 2017/04/05 | 1,213 | 1,225 | 1,171 | 1,195 | -18 | -1.5% | 199,000 |
| 2017/04/04 | 1,278 | 1,284 | 1,180 | 1,213 | -65 | -5.1% | 207,200 |
2001～
2050
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
