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 |
|---|---|---|---|---|---|---|---|
| 2014/10/20 | 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 |
| 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 |
2651～
2700
件表示中 / 6021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 | 305,500円 | +9.7% | +8.9% | 1.80% | 15.50倍 | 2.04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 |
| リケンテクノス | 120,400円 | +4.6% | -2.7% | 3.41% | 10.35倍 | 0.93倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| ＪＳＰ | 195,400円 | -0.2% | -13.8% | 4.09% | 10.67倍 | 0.51倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| 高圧ガス | 107,700円 | +3.1% | +6.9% | 3.71% | 13.21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 |
| 大倉工 | 478,000円 | +4.7% | +9.6% | 4.08% | 12.27倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
