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 |
|---|---|---|---|---|---|---|---|
| 2014/11/25 | 1,062 | 1,079 | 1,044 | 1,076 | +22 | +2.1% | 296,700 |
| 2014/11/21 | 1,030 | 1,065 | 1,019 | 1,054 | +15 | +1.4% | 196,600 |
| 2014/11/20 | 1,077 | 1,079 | 1,032 | 1,039 | -14 | -1.3% | 228,600 |
| 2014/11/19 | 1,119 | 1,120 | 1,050 | 1,053 | -58 | -5.2% | 247,100 |
| 2014/11/18 | 1,083 | 1,116 | 1,083 | 1,111 | +31 | +2.9% | 128,000 |
| 2014/11/17 | 1,091 | 1,106 | 1,079 | 1,080 | -26 | -2.4% | 139,300 |
| 2014/11/14 | 1,146 | 1,146 | 1,103 | 1,106 | -21 | -1.9% | 127,800 |
| 2014/11/13 | 1,120 | 1,140 | 1,116 | 1,127 | +6 | +0.5% | 89,500 |
| 2014/11/12 | 1,165 | 1,167 | 1,119 | 1,121 | -45 | -3.9% | 143,500 |
| 2014/11/11 | 1,198 | 1,200 | 1,157 | 1,166 | -26 | -2.2% | 135,000 |
| 2014/11/10 | 1,159 | 1,194 | 1,157 | 1,192 | +41 | +3.6% | 189,000 |
| 2014/11/07 | 1,141 | 1,170 | 1,129 | 1,151 | +26 | +2.3% | 226,600 |
| 2014/11/06 | 1,116 | 1,143 | 1,107 | 1,125 | +20 | +1.8% | 210,800 |
| 2014/11/05 | 1,070 | 1,110 | 1,035 | 1,105 | +38 | +3.6% | 213,300 |
| 2014/11/04 | 1,144 | 1,152 | 1,067 | 1,067 | -47 | -4.2% | 425,000 |
| 2014/10/31 | 1,098 | 1,129 | 1,088 | 1,114 | +25 | +2.3% | 193,600 |
| 2014/10/30 | 1,049 | 1,092 | 1,049 | 1,089 | +43 | +4.1% | 157,000 |
| 2014/10/29 | 1,045 | 1,066 | 1,038 | 1,046 | +16 | +1.6% | 105,000 |
| 2014/10/28 | 1,042 | 1,050 | 1,019 | 1,030 | -12 | -1.2% | 70,500 |
| 2014/10/27 | 1,050 | 1,054 | 1,030 | 1,042 | +4 | +0.4% | 81,900 |
| 2014/10/24 | 1,059 | 1,079 | 1,030 | 1,038 | -4 | -0.4% | 132,400 |
| 2014/10/23 | 1,018 | 1,049 | 1,011 | 1,042 | +34 | +3.4% | 113,500 |
| 2014/10/22 | 998 | 1,010 | 976 | 1,008 | +21 | +2.1% | 240,100 |
| 2014/10/21 | 1,011 | 1,022 | 982 | 987 | -28 | -2.8% | 221,700 |
| 2014/10/20 | 1,035 | 1,044 | 998 | 1,015 | +41 | +4.2% | 276,300 |
| 2014/10/17 | 1,008 | 1,028 | 972 | 974 | -39 | -3.8% | 182,800 |
| 2014/10/16 | 1,024 | 1,039 | 1,011 | 1,013 | -41 | -3.9% | 146,800 |
| 2014/10/15 | 1,044 | 1,065 | 1,036 | 1,054 | +23 | +2.2% | 105,200 |
| 2014/10/14 | 1,032 | 1,052 | 1,015 | 1,031 | -9 | -0.9% | 185,300 |
| 2014/10/10 | 1,026 | 1,041 | 1,017 | 1,040 | ±0 | ±0% | 194,000 |
| 2014/10/09 | 1,079 | 1,080 | 1,031 | 1,040 | -27 | -2.5% | 245,100 |
| 2014/10/08 | 1,048 | 1,092 | 1,042 | 1,067 | +19 | +1.8% | 496,500 |
| 2014/10/07 | 1,065 | 1,097 | 1,046 | 1,048 | -25 | -2.3% | 240,600 |
| 2014/10/06 | 1,120 | 1,140 | 1,062 | 1,073 | -30 | -2.7% | 333,400 |
| 2014/10/03 | 1,099 | 1,110 | 1,080 | 1,103 | +15 | +1.4% | 195,700 |
| 2014/10/02 | 1,130 | 1,130 | 1,088 | 1,088 | -60 | -5.2% | 282,100 |
| 2014/10/01 | 1,190 | 1,193 | 1,146 | 1,148 | -57 | -4.7% | 234,000 |
| 2014/09/30 | 1,215 | 1,215 | 1,179 | 1,205 | -13 | -1.1% | 154,600 |
| 2014/09/29 | 1,251 | 1,256 | 1,211 | 1,218 | -23 | -1.9% | 74,300 |
| 2014/09/26 | 1,200 | 1,250 | 1,200 | 1,241 | +9 | +0.7% | 81,700 |
| 2014/09/25 | 1,220 | 1,232 | 1,209 | 1,232 | +19 | +1.6% | 88,500 |
| 2014/09/24 | 1,224 | 1,224 | 1,202 | 1,213 | -13 | -1.1% | 94,900 |
| 2014/09/22 | 1,228 | 1,229 | 1,190 | 1,226 | -2 | -0.2% | 105,200 |
| 2014/09/19 | 1,215 | 1,255 | 1,213 | 1,228 | +32 | +2.7% | 163,000 |
| 2014/09/18 | 1,195 | 1,205 | 1,173 | 1,196 | -1 | -0.1% | 161,500 |
| 2014/09/17 | 1,231 | 1,237 | 1,192 | 1,197 | -39 | -3.2% | 194,500 |
| 2014/09/16 | 1,176 | 1,241 | 1,173 | 1,236 | +70 | +6% | 254,200 |
| 2014/09/12 | 1,164 | 1,180 | 1,155 | 1,166 | ±0 | ±0% | 131,600 |
| 2014/09/11 | 1,175 | 1,194 | 1,166 | 1,166 | -11 | -0.9% | 135,700 |
| 2014/09/10 | 1,222 | 1,223 | 1,173 | 1,177 | -45 | -3.7% | 148,100 |
2551～
2600
件表示中 / 5945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 | 248,400円 | +9.7% | +8.9% | 2.21% | 12.92倍 | 1.73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 |
| 新日製薬 | 234,500円 | +4.9% | +10.2% | 2.22% | 15.99倍 | 2.28倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| 大倉工 | 405,500円 | +4.7% | +9.6% | 4.81% | 10.50倍 | 0.75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 |
| 関電化 | 85,400円 | -2.1% | - | 1.87% | 17.22倍 | 0.75倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| ステラケミファ | 378,500円 | +16.6% | +33.8% | 4.49% | 14.89倍 | 0.97倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
市場注目の銘柄
チャート関連のコラム
