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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 3,805 | 3,830 | 3,760 | 3,780 | +20 | +0.5% | 64,500 |
| 2024/04/22 | 3,740 | 3,840 | 3,730 | 3,760 | +55 | +1.5% | 92,000 |
| 2024/04/19 | 3,780 | 3,840 | 3,635 | 3,705 | -145 | -3.8% | 113,300 |
| 2024/04/18 | 3,710 | 3,895 | 3,680 | 3,850 | +130 | +3.5% | 173,000 |
| 2024/04/17 | 3,700 | 3,760 | 3,660 | 3,720 | +85 | +2.3% | 131,700 |
| 2024/04/16 | 3,620 | 3,645 | 3,595 | 3,635 | -20 | -0.5% | 61,400 |
| 2024/04/15 | 3,620 | 3,670 | 3,590 | 3,655 | -35 | -0.9% | 87,700 |
| 2024/04/12 | 3,735 | 3,765 | 3,685 | 3,690 | -55 | -1.5% | 102,000 |
| 2024/04/11 | 3,800 | 3,800 | 3,740 | 3,745 | -65 | -1.7% | 58,800 |
| 2024/04/10 | 3,780 | 3,830 | 3,755 | 3,810 | -30 | -0.8% | 126,600 |
| 2024/04/09 | 3,880 | 3,900 | 3,825 | 3,840 | -10 | -0.3% | 46,200 |
| 2024/04/08 | 3,900 | 3,935 | 3,790 | 3,850 | -60 | -1.5% | 120,200 |
| 2024/04/05 | 3,920 | 3,955 | 3,860 | 3,910 | -25 | -0.6% | 76,800 |
| 2024/04/04 | 3,995 | 4,025 | 3,905 | 3,935 | -10 | -0.3% | 59,400 |
| 2024/04/03 | 3,905 | 3,985 | 3,905 | 3,945 | -5 | -0.1% | 53,200 |
| 2024/04/02 | 3,900 | 3,985 | 3,880 | 3,950 | +20 | +0.5% | 105,100 |
| 2024/04/01 | 4,050 | 4,065 | 3,920 | 3,930 | -155 | -3.8% | 66,100 |
| 2024/03/29 | 4,045 | 4,140 | 4,010 | 4,085 | +60 | +1.5% | 65,500 |
| 2024/03/28 | 4,090 | 4,125 | 4,020 | 4,025 | -80 | -1.9% | 45,700 |
| 2024/03/27 | 4,195 | 4,215 | 4,090 | 4,105 | -45 | -1.1% | 80,300 |
| 2024/03/26 | 4,055 | 4,185 | 4,055 | 4,150 | +65 | +1.6% | 57,400 |
| 2024/03/25 | 4,145 | 4,200 | 4,080 | 4,085 | -95 | -2.3% | 57,300 |
| 2024/03/22 | 4,100 | 4,200 | 4,050 | 4,180 | +60 | +1.5% | 77,600 |
| 2024/03/21 | 4,160 | 4,160 | 4,115 | 4,120 | +70 | +1.7% | 71,900 |
| 2024/03/19 | 4,005 | 4,075 | 3,975 | 4,050 | +35 | +0.9% | 104,500 |
| 2024/03/18 | 4,070 | 4,075 | 3,950 | 4,015 | -5 | -0.1% | 102,700 |
| 2024/03/15 | 4,005 | 4,080 | 3,995 | 4,020 | -20 | -0.5% | 71,600 |
| 2024/03/14 | 4,010 | 4,095 | 3,980 | 4,040 | +55 | +1.4% | 102,400 |
| 2024/03/13 | 4,070 | 4,100 | 3,920 | 3,985 | -45 | -1.1% | 149,100 |
| 2024/03/12 | 3,905 | 4,035 | 3,855 | 4,030 | -15 | -0.4% | 204,600 |
| 2024/03/11 | 4,115 | 4,120 | 3,985 | 4,045 | -210 | -4.9% | 164,000 |
| 2024/03/08 | 4,230 | 4,305 | 4,215 | 4,255 | -45 | -1% | 112,000 |
| 2024/03/07 | 4,555 | 4,565 | 4,295 | 4,300 | -205 | -4.6% | 127,500 |
| 2024/03/06 | 4,475 | 4,560 | 4,415 | 4,505 | -5 | -0.1% | 79,000 |
| 2024/03/05 | 4,510 | 4,520 | 4,430 | 4,510 | -40 | -0.9% | 76,900 |
| 2024/03/04 | 4,650 | 4,700 | 4,495 | 4,550 | -30 | -0.7% | 101,700 |
| 2024/03/01 | 4,420 | 4,595 | 4,370 | 4,580 | +145 | +3.3% | 113,000 |
| 2024/02/29 | 4,420 | 4,470 | 4,340 | 4,435 | ±0 | ±0% | 86,700 |
| 2024/02/28 | 4,495 | 4,535 | 4,420 | 4,435 | -125 | -2.7% | 79,000 |
| 2024/02/27 | 4,420 | 4,580 | 4,420 | 4,560 | +120 | +2.7% | 121,900 |
| 2024/02/26 | 4,495 | 4,520 | 4,385 | 4,440 | ±0 | ±0% | 106,100 |
| 2024/02/22 | 4,260 | 4,440 | 4,245 | 4,440 | +320 | +7.8% | 179,600 |
| 2024/02/21 | 4,195 | 4,195 | 4,070 | 4,120 | -95 | -2.3% | 152,000 |
| 2024/02/20 | 4,140 | 4,315 | 4,100 | 4,215 | +35 | +0.8% | 229,300 |
| 2024/02/19 | 4,355 | 4,390 | 4,110 | 4,180 | -275 | -6.2% | 208,100 |
| 2024/02/16 | 4,500 | 4,530 | 4,395 | 4,455 | -30 | -0.7% | 134,900 |
| 2024/02/15 | 4,200 | 4,605 | 4,135 | 4,485 | +215 | +5% | 311,100 |
| 2024/02/14 | 4,315 | 4,340 | 4,235 | 4,270 | -70 | -1.6% | 177,200 |
| 2024/02/13 | 4,380 | 4,450 | 4,300 | 4,340 | +15 | +0.3% | 171,200 |
| 2024/02/09 | 4,345 | 4,360 | 4,290 | 4,325 | -35 | -0.8% | 84,100 |
251～
300
件表示中 / 5944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 | 248,200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 | 236,000円 | +4.9% | +10.2% | 2.20% | 16.09倍 | 2.30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 | 406,500円 | +4.7% | +9.6% | 4.80% | 10.58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 | 85,000円 | -2.1% | - | 1.88% | 17.14倍 | 0.74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 | 375,500円 | +16.6% | +33.8% | 4.53% | 14.77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
