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 |
|---|---|---|---|---|---|---|---|
| 2014/09/09 | 1,238 | 1,249 | 1,218 | 1,222 | -20 | -1.6% | 81,700 |
| 2014/09/08 | 1,222 | 1,246 | 1,215 | 1,242 | +20 | +1.6% | 113,100 |
| 2014/09/05 | 1,265 | 1,275 | 1,213 | 1,222 | -39 | -3.1% | 181,200 |
| 2014/09/04 | 1,275 | 1,286 | 1,260 | 1,261 | -25 | -1.9% | 113,400 |
| 2014/09/03 | 1,299 | 1,303 | 1,273 | 1,286 | -22 | -1.7% | 136,200 |
| 2014/09/02 | 1,311 | 1,315 | 1,290 | 1,308 | -3 | -0.2% | 98,900 |
| 2014/09/01 | 1,268 | 1,317 | 1,261 | 1,311 | +47 | +3.7% | 211,000 |
| 2014/08/29 | 1,263 | 1,286 | 1,247 | 1,264 | -17 | -1.3% | 158,700 |
| 2014/08/28 | 1,295 | 1,309 | 1,275 | 1,281 | -14 | -1.1% | 135,700 |
| 2014/08/27 | 1,302 | 1,317 | 1,285 | 1,295 | +3 | +0.2% | 102,800 |
| 2014/08/26 | 1,319 | 1,319 | 1,281 | 1,292 | -27 | -2% | 123,000 |
| 2014/08/25 | 1,272 | 1,325 | 1,261 | 1,319 | +41 | +3.2% | 181,700 |
| 2014/08/22 | 1,300 | 1,305 | 1,266 | 1,278 | -38 | -2.9% | 212,500 |
| 2014/08/21 | 1,300 | 1,328 | 1,290 | 1,316 | +9 | +0.7% | 126,000 |
| 2014/08/20 | 1,331 | 1,337 | 1,295 | 1,307 | -12 | -0.9% | 163,900 |
| 2014/08/19 | 1,350 | 1,351 | 1,303 | 1,319 | -34 | -2.5% | 319,000 |
| 2014/08/18 | 1,339 | 1,376 | 1,324 | 1,353 | +41 | +3.1% | 273,400 |
| 2014/08/15 | 1,273 | 1,323 | 1,273 | 1,312 | +36 | +2.8% | 189,700 |
| 2014/08/14 | 1,303 | 1,308 | 1,263 | 1,276 | -40 | -3% | 364,400 |
| 2014/08/13 | 1,265 | 1,330 | 1,265 | 1,316 | +58 | +4.6% | 262,300 |
| 2014/08/12 | 1,265 | 1,310 | 1,252 | 1,258 | -9 | -0.7% | 248,200 |
| 2014/08/11 | 1,282 | 1,300 | 1,258 | 1,267 | +10 | +0.8% | 288,700 |
| 2014/08/08 | 1,260 | 1,278 | 1,223 | 1,257 | -2 | -0.2% | 409,300 |
| 2014/08/07 | 1,202 | 1,281 | 1,200 | 1,259 | +48 | +4% | 347,800 |
| 2014/08/06 | 1,201 | 1,274 | 1,200 | 1,211 | +15 | +1.3% | 569,100 |
| 2014/08/05 | 1,171 | 1,232 | 1,152 | 1,196 | +61 | +5.4% | 660,000 |
| 2014/08/04 | 1,163 | 1,163 | 1,048 | 1,135 | -28 | -2.4% | 653,400 |
| 2014/08/01 | 1,100 | 1,171 | 1,096 | 1,163 | +90 | +8.4% | 789,000 |
| 2014/07/31 | 1,125 | 1,128 | 1,056 | 1,073 | -49 | -4.4% | 288,600 |
| 2014/07/30 | 1,141 | 1,147 | 1,115 | 1,122 | -19 | -1.7% | 156,100 |
| 2014/07/29 | 1,150 | 1,162 | 1,131 | 1,141 | -12 | -1% | 90,500 |
| 2014/07/28 | 1,161 | 1,181 | 1,140 | 1,153 | -24 | -2% | 150,200 |
| 2014/07/25 | 1,180 | 1,215 | 1,156 | 1,177 | +22 | +1.9% | 242,800 |
| 2014/07/24 | 1,097 | 1,175 | 1,097 | 1,155 | +61 | +5.6% | 409,400 |
| 2014/07/23 | 1,108 | 1,110 | 1,094 | 1,094 | -14 | -1.3% | 55,500 |
| 2014/07/22 | 1,085 | 1,110 | 1,084 | 1,108 | +34 | +3.2% | 109,000 |
| 2014/07/18 | 1,052 | 1,078 | 1,043 | 1,074 | -7 | -0.6% | 83,400 |
| 2014/07/17 | 1,100 | 1,100 | 1,080 | 1,081 | -10 | -0.9% | 55,400 |
| 2014/07/16 | 1,110 | 1,110 | 1,084 | 1,091 | -5 | -0.5% | 89,900 |
| 2014/07/15 | 1,095 | 1,110 | 1,079 | 1,096 | +7 | +0.6% | 118,000 |
| 2014/07/14 | 1,078 | 1,115 | 1,075 | 1,089 | +23 | +2.2% | 142,700 |
| 2014/07/11 | 1,053 | 1,072 | 1,052 | 1,066 | -7 | -0.7% | 92,900 |
| 2014/07/10 | 1,101 | 1,109 | 1,062 | 1,073 | -10 | -0.9% | 151,500 |
| 2014/07/09 | 1,065 | 1,129 | 1,065 | 1,083 | -5 | -0.5% | 231,900 |
| 2014/07/08 | 1,078 | 1,093 | 1,052 | 1,088 | +6 | +0.6% | 118,900 |
| 2014/07/07 | 1,142 | 1,143 | 1,079 | 1,082 | -30 | -2.7% | 222,200 |
| 2014/07/04 | 1,086 | 1,142 | 1,085 | 1,112 | +45 | +4.2% | 454,300 |
| 2014/07/03 | 1,083 | 1,089 | 1,059 | 1,067 | -7 | -0.7% | 138,300 |
| 2014/07/02 | 1,072 | 1,080 | 1,054 | 1,074 | +2 | +0.2% | 221,400 |
| 2014/07/01 | 1,090 | 1,120 | 1,062 | 1,072 | -16 | -1.5% | 224,500 |
2601～
2650
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 | 248,300円 | +9.7% | +8.9% | 2.22% | 12.91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 | 234,700円 | +4.9% | +10.2% | 2.22% | 16.00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 | 377,000円 | +16.6% | +33.8% | 4.51% | 14.83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
