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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,266 | 1,284 | 1,250 | 1,278 | +4 | +0.3% | 128,100 |
| 2017/03/31 | 1,281 | 1,301 | 1,267 | 1,274 | +4 | +0.3% | 172,400 |
| 2017/03/30 | 1,288 | 1,308 | 1,262 | 1,270 | -24 | -1.9% | 202,600 |
| 2017/03/29 | 1,260 | 1,309 | 1,259 | 1,294 | +46 | +3.7% | 198,300 |
| 2017/03/28 | 1,239 | 1,248 | 1,216 | 1,248 | +17 | +1.4% | 141,600 |
| 2017/03/27 | 1,258 | 1,265 | 1,218 | 1,231 | -46 | -3.6% | 159,200 |
| 2017/03/24 | 1,230 | 1,296 | 1,223 | 1,277 | +60 | +4.9% | 452,800 |
| 2017/03/23 | 1,183 | 1,218 | 1,172 | 1,217 | +34 | +2.9% | 139,500 |
| 2017/03/22 | 1,187 | 1,194 | 1,150 | 1,183 | -27 | -2.2% | 135,300 |
| 2017/03/21 | 1,220 | 1,239 | 1,202 | 1,210 | ±0 | ±0% | 149,900 |
| 2017/03/17 | 1,224 | 1,228 | 1,177 | 1,210 | -14 | -1.1% | 231,000 |
| 2017/03/16 | 1,190 | 1,236 | 1,189 | 1,224 | +56 | +4.8% | 486,400 |
| 2017/03/15 | 1,160 | 1,168 | 1,147 | 1,168 | +8 | +0.7% | 146,000 |
| 2017/03/14 | 1,120 | 1,171 | 1,114 | 1,160 | +45 | +4% | 275,700 |
| 2017/03/13 | 1,148 | 1,150 | 1,111 | 1,115 | -38 | -3.3% | 179,500 |
| 2017/03/10 | 1,148 | 1,158 | 1,118 | 1,153 | +1 | +0.1% | 277,800 |
| 2017/03/09 | 1,152 | 1,160 | 1,147 | 1,152 | ±0 | ±0% | 208,700 |
| 2017/03/08 | 1,167 | 1,185 | 1,150 | 1,152 | +20 | +1.8% | 445,000 |
| 2017/03/07 | 1,150 | 1,152 | 1,123 | 1,132 | -38 | -3.2% | 280,500 |
| 2017/03/06 | 1,209 | 1,211 | 1,162 | 1,170 | -45 | -3.7% | 224,100 |
| 2017/03/03 | 1,233 | 1,233 | 1,204 | 1,215 | -31 | -2.5% | 193,000 |
| 2017/03/02 | 1,229 | 1,251 | 1,222 | 1,246 | +19 | +1.5% | 177,900 |
| 2017/03/01 | 1,230 | 1,244 | 1,220 | 1,227 | -18 | -1.4% | 166,700 |
| 2017/02/28 | 1,190 | 1,252 | 1,175 | 1,245 | +58 | +4.9% | 320,600 |
| 2017/02/27 | 1,206 | 1,210 | 1,181 | 1,187 | -36 | -2.9% | 178,100 |
| 2017/02/24 | 1,228 | 1,228 | 1,208 | 1,223 | -18 | -1.5% | 101,100 |
| 2017/02/23 | 1,235 | 1,244 | 1,225 | 1,241 | +3 | +0.2% | 97,200 |
| 2017/02/22 | 1,233 | 1,244 | 1,221 | 1,238 | +23 | +1.9% | 154,900 |
| 2017/02/21 | 1,225 | 1,242 | 1,205 | 1,215 | -23 | -1.9% | 144,400 |
| 2017/02/20 | 1,224 | 1,244 | 1,206 | 1,238 | +12 | +1% | 123,200 |
| 2017/02/17 | 1,209 | 1,237 | 1,208 | 1,226 | +6 | +0.5% | 339,900 |
| 2017/02/16 | 1,161 | 1,225 | 1,155 | 1,220 | +39 | +3.3% | 513,000 |
| 2017/02/15 | 1,134 | 1,183 | 1,134 | 1,181 | +55 | +4.9% | 308,900 |
| 2017/02/14 | 1,102 | 1,132 | 1,093 | 1,126 | +28 | +2.6% | 158,500 |
| 2017/02/13 | 1,121 | 1,125 | 1,086 | 1,098 | -21 | -1.9% | 215,800 |
| 2017/02/10 | 1,058 | 1,137 | 1,058 | 1,119 | +65 | +6.2% | 484,000 |
| 2017/02/09 | 1,032 | 1,067 | 1,019 | 1,054 | +35 | +3.4% | 319,300 |
| 2017/02/08 | 1,038 | 1,053 | 987 | 1,019 | -31 | -3% | 255,300 |
| 2017/02/07 | 1,037 | 1,052 | 1,020 | 1,050 | +5 | +0.5% | 133,800 |
| 2017/02/06 | 1,029 | 1,049 | 1,017 | 1,045 | +30 | +3% | 176,700 |
| 2017/02/03 | 1,030 | 1,050 | 1,001 | 1,015 | -16 | -1.6% | 130,600 |
| 2017/02/02 | 1,015 | 1,035 | 990 | 1,031 | +10 | +1% | 162,500 |
| 2017/02/01 | 958 | 1,030 | 956 | 1,021 | -6 | -0.6% | 441,200 |
| 2017/01/31 | 1,040 | 1,078 | 1,027 | 1,027 | +7 | +0.7% | 480,200 |
| 2017/01/30 | 1,031 | 1,031 | 1,007 | 1,020 | -18 | -1.7% | 108,800 |
| 2017/01/27 | 1,029 | 1,042 | 1,018 | 1,038 | +11 | +1.1% | 141,400 |
| 2017/01/26 | 1,020 | 1,030 | 1,001 | 1,027 | +10 | +1% | 146,600 |
| 2017/01/25 | 1,009 | 1,023 | 1,008 | 1,017 | +12 | +1.2% | 134,600 |
| 2017/01/24 | 998 | 1,018 | 989 | 1,005 | +6 | +0.6% | 139,300 |
| 2017/01/23 | 991 | 1,004 | 976 | 999 | +7 | +0.7% | 109,900 |
2051～
2100
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
