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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 4,300 | 4,385 | 4,290 | 4,365 | +60 | +1.4% | 43,100 |
| 2024/05/30 | 4,300 | 4,345 | 4,235 | 4,305 | -20 | -0.5% | 71,600 |
| 2024/05/29 | 4,415 | 4,435 | 4,320 | 4,325 | -90 | -2% | 41,900 |
| 2024/05/28 | 4,510 | 4,555 | 4,405 | 4,415 | -85 | -1.9% | 48,600 |
| 2024/05/27 | 4,450 | 4,500 | 4,405 | 4,500 | +5 | +0.1% | 53,900 |
| 2024/05/24 | 4,445 | 4,605 | 4,370 | 4,495 | -75 | -1.6% | 124,800 |
| 2024/05/23 | 4,365 | 4,620 | 4,310 | 4,570 | +255 | +5.9% | 172,900 |
| 2024/05/22 | 4,445 | 4,445 | 4,300 | 4,315 | -170 | -3.8% | 97,000 |
| 2024/05/21 | 4,580 | 4,650 | 4,475 | 4,485 | -105 | -2.3% | 91,800 |
| 2024/05/20 | 4,620 | 4,700 | 4,590 | 4,590 | -50 | -1.1% | 128,000 |
| 2024/05/17 | 4,430 | 4,640 | 4,370 | 4,640 | +155 | +3.5% | 186,200 |
| 2024/05/16 | 4,350 | 4,515 | 4,335 | 4,485 | +175 | +4.1% | 145,000 |
| 2024/05/15 | 4,430 | 4,460 | 4,300 | 4,310 | -140 | -3.1% | 221,900 |
| 2024/05/14 | 4,500 | 4,740 | 4,345 | 4,450 | -100 | -2.2% | 374,900 |
| 2024/05/13 | 4,550 | 4,550 | 4,550 | 4,550 | +700 | +18.2% | 92,900 |
| 2024/05/10 | 3,850 | 3,875 | 3,800 | 3,850 | +25 | +0.7% | 70,200 |
| 2024/05/09 | 3,815 | 3,855 | 3,775 | 3,825 | -20 | -0.5% | 110,000 |
| 2024/05/08 | 3,830 | 3,855 | 3,785 | 3,845 | -35 | -0.9% | 92,800 |
| 2024/05/07 | 3,890 | 3,915 | 3,835 | 3,880 | -50 | -1.3% | 128,900 |
| 2024/05/02 | 4,020 | 4,020 | 3,905 | 3,930 | -95 | -2.4% | 107,600 |
| 2024/05/01 | 4,110 | 4,130 | 4,010 | 4,025 | -135 | -3.2% | 49,900 |
| 2024/04/30 | 4,125 | 4,175 | 4,035 | 4,160 | +105 | +2.6% | 106,300 |
| 2024/04/26 | 3,960 | 4,135 | 3,960 | 4,055 | +55 | +1.4% | 117,800 |
| 2024/04/25 | 3,915 | 4,055 | 3,910 | 4,000 | +15 | +0.4% | 99,800 |
| 2024/04/24 | 3,820 | 4,010 | 3,795 | 3,985 | +205 | +5.4% | 151,700 |
| 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 |
301～
350
件表示中 / 6019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 | 295,900円 | +9.7% | +8.9% | 1.86% | 15.01倍 | 1.97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 |
| ＪＳＰ | 194,700円 | -0.2% | -13.8% | 4.11% | 10.63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 | 107,500円 | +3.1% | +6.9% | 3.72% | 13.19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 | 477,000円 | +4.7% | +9.6% | 4.09% | 12.25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 |
| ＤＮＣ | 77,000円 | -1.6% | -28.8% | 4.94% | 10.22倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
