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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 506 | 514 | 505 | 505 | -1 | -0.2% | 17,800 |
| 2010/07/12 | 511 | 518 | 506 | 506 | ±0 | ±0% | 9,400 |
| 2010/07/09 | 509 | 509 | 500 | 506 | +9 | +1.8% | 16,900 |
| 2010/07/08 | 479 | 503 | 479 | 497 | +19 | +4% | 30,000 |
| 2010/07/07 | 461 | 478 | 461 | 478 | +17 | +3.7% | 17,300 |
| 2010/07/06 | 457 | 464 | 455 | 461 | +4 | +0.9% | 14,100 |
| 2010/07/05 | 457 | 472 | 457 | 457 | -1 | -0.2% | 26,800 |
| 2010/07/02 | 463 | 472 | 453 | 458 | -12 | -2.6% | 31,300 |
| 2010/07/01 | 475 | 478 | 468 | 470 | -15 | -3.1% | 25,900 |
| 2010/06/30 | 486 | 488 | 478 | 485 | -13 | -2.6% | 22,400 |
| 2010/06/29 | 488 | 505 | 488 | 498 | -1 | -0.2% | 24,000 |
| 2010/06/28 | 502 | 505 | 499 | 499 | -5 | -1% | 6,200 |
| 2010/06/25 | 499 | 511 | 499 | 504 | -1 | -0.2% | 19,300 |
| 2010/06/24 | 510 | 515 | 505 | 505 | -5 | -1% | 27,700 |
| 2010/06/23 | 520 | 520 | 510 | 510 | -17 | -3.2% | 21,300 |
| 2010/06/22 | 520 | 527 | 520 | 527 | +8 | +1.5% | 16,500 |
| 2010/06/21 | 536 | 544 | 517 | 519 | -16 | -3% | 30,800 |
| 2010/06/18 | 544 | 544 | 530 | 535 | -2 | -0.4% | 13,300 |
| 2010/06/17 | 546 | 546 | 532 | 537 | +1 | +0.2% | 19,700 |
| 2010/06/16 | 540 | 551 | 530 | 536 | +5 | +0.9% | 29,600 |
| 2010/06/15 | 527 | 535 | 523 | 531 | +3 | +0.6% | 19,400 |
| 2010/06/14 | 523 | 534 | 523 | 528 | +5 | +1% | 33,400 |
| 2010/06/11 | 501 | 530 | 499 | 523 | +14 | +2.8% | 58,700 |
| 2010/06/10 | 498 | 523 | 496 | 509 | +6 | +1.2% | 36,400 |
| 2010/06/09 | 516 | 518 | 489 | 503 | -4 | -0.8% | 27,200 |
| 2010/06/08 | 506 | 517 | 506 | 507 | -4 | -0.8% | 21,300 |
| 2010/06/07 | 525 | 525 | 507 | 511 | -21 | -3.9% | 23,900 |
| 2010/06/04 | 518 | 533 | 517 | 532 | +9 | +1.7% | 52,200 |
| 2010/06/03 | 528 | 529 | 513 | 523 | +3 | +0.6% | 92,700 |
| 2010/06/02 | 500 | 523 | 497 | 520 | +20 | +4% | 87,500 |
| 2010/06/01 | 502 | 509 | 495 | 500 | +4 | +0.8% | 48,900 |
| 2010/05/31 | 491 | 501 | 490 | 496 | -2 | -0.4% | 58,300 |
| 2010/05/28 | 498 | 517 | 495 | 498 | +8 | +1.6% | 76,400 |
| 2010/05/27 | 465 | 490 | 465 | 490 | +28 | +6.1% | 92,800 |
| 2010/05/26 | 473 | 480 | 444 | 462 | -19 | -4% | 110,700 |
| 2010/05/25 | 472 | 486 | 471 | 481 | +1 | +0.2% | 88,000 |
| 2010/05/24 | 491 | 491 | 472 | 480 | -1 | -0.2% | 87,300 |
| 2010/05/21 | 492 | 492 | 471 | 481 | -24 | -4.8% | 87,900 |
| 2010/05/20 | 504 | 514 | 502 | 505 | -9 | -1.8% | 54,100 |
| 2010/05/19 | 527 | 527 | 509 | 514 | -23 | -4.3% | 61,800 |
| 2010/05/18 | 546 | 559 | 532 | 537 | -17 | -3.1% | 91,700 |
| 2010/05/17 | 544 | 570 | 533 | 554 | -4 | -0.7% | 96,900 |
| 2010/05/14 | 577 | 577 | 548 | 558 | -26 | -4.5% | 54,200 |
| 2010/05/13 | 544 | 584 | 544 | 584 | +49 | +9.2% | 52,300 |
| 2010/05/12 | 538 | 547 | 532 | 535 | -8 | -1.5% | 33,600 |
| 2010/05/11 | 551 | 562 | 543 | 543 | +2 | +0.4% | 48,600 |
| 2010/05/10 | 532 | 544 | 530 | 541 | -1 | -0.2% | 83,300 |
| 2010/05/07 | 545 | 551 | 532 | 542 | -23 | -4.1% | 48,500 |
| 2010/05/06 | 574 | 574 | 555 | 565 | -27 | -4.6% | 83,000 |
| 2010/04/30 | 595 | 599 | 585 | 592 | +7 | +1.2% | 35,800 |
3701～
3750
件表示中 / 6022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 | 300,500円 | +9.7% | +8.9% | 1.83% | 15.24倍 | 2.00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 |
| 住精化 | 461,000円 | -1.7% | -17.2% | 4.34% | 9.02倍 | 0.64倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| ＪＳＰ | 196,200円 | -0.2% | -13.8% | 4.08% | 10.71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 |
| リケンテクノス | 117,300円 | +4.6% | -2.7% | 3.50% | 10.08倍 | 0.90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 |
| 高圧ガス | 105,400円 | +3.1% | +6.9% | 3.80% | 12.93倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
