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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 4,120 | 4,180 | 4,065 | 4,065 | -90 | -2.2% | 54,600 |
| 2023/11/22 | 4,050 | 4,215 | 4,050 | 4,155 | +50 | +1.2% | 114,200 |
| 2023/11/21 | 4,190 | 4,220 | 4,060 | 4,105 | +55 | +1.4% | 126,600 |
| 2023/11/20 | 3,950 | 4,090 | 3,925 | 4,050 | +150 | +3.8% | 118,200 |
| 2023/11/17 | 3,840 | 3,920 | 3,840 | 3,900 | -25 | -0.6% | 57,800 |
| 2023/11/16 | 3,895 | 3,975 | 3,835 | 3,925 | -10 | -0.3% | 83,000 |
| 2023/11/15 | 3,940 | 3,950 | 3,855 | 3,935 | +65 | +1.7% | 148,700 |
| 2023/11/14 | 4,115 | 4,145 | 3,825 | 3,870 | -245 | -6% | 181,600 |
| 2023/11/13 | 4,030 | 4,190 | 4,030 | 4,115 | +450 | +12.3% | 335,500 |
| 2023/11/10 | 3,625 | 3,695 | 3,575 | 3,665 | -30 | -0.8% | 102,100 |
| 2023/11/09 | 3,630 | 3,695 | 3,610 | 3,695 | +90 | +2.5% | 89,000 |
| 2023/11/08 | 3,670 | 3,680 | 3,575 | 3,605 | ±0 | ±0% | 71,100 |
| 2023/11/07 | 3,660 | 3,685 | 3,595 | 3,605 | -75 | -2% | 74,800 |
| 2023/11/06 | 3,635 | 3,725 | 3,580 | 3,680 | +115 | +3.2% | 129,800 |
| 2023/11/02 | 3,490 | 3,575 | 3,455 | 3,565 | +145 | +4.2% | 63,700 |
| 2023/11/01 | 3,455 | 3,490 | 3,400 | 3,420 | +35 | +1% | 63,300 |
| 2023/10/31 | 3,385 | 3,405 | 3,310 | 3,385 | -40 | -1.2% | 71,500 |
| 2023/10/30 | 3,470 | 3,475 | 3,385 | 3,425 | -35 | -1% | 59,900 |
| 2023/10/27 | 3,420 | 3,475 | 3,400 | 3,460 | +110 | +3.3% | 87,000 |
| 2023/10/26 | 3,495 | 3,495 | 3,335 | 3,350 | -160 | -4.6% | 84,400 |
| 2023/10/25 | 3,465 | 3,570 | 3,415 | 3,510 | +70 | +2% | 87,500 |
| 2023/10/24 | 3,460 | 3,460 | 3,370 | 3,440 | -30 | -0.9% | 192,600 |
| 2023/10/23 | 3,570 | 3,605 | 3,460 | 3,470 | -110 | -3.1% | 99,000 |
| 2023/10/20 | 3,580 | 3,595 | 3,510 | 3,580 | -30 | -0.8% | 100,600 |
| 2023/10/19 | 3,725 | 3,740 | 3,610 | 3,610 | -195 | -5.1% | 112,100 |
| 2023/10/18 | 3,850 | 3,860 | 3,735 | 3,805 | -40 | -1% | 61,100 |
| 2023/10/17 | 3,860 | 3,910 | 3,770 | 3,845 | +70 | +1.9% | 73,800 |
| 2023/10/16 | 3,815 | 3,835 | 3,725 | 3,775 | -90 | -2.3% | 106,300 |
| 2023/10/13 | 4,065 | 4,075 | 3,855 | 3,865 | -205 | -5% | 94,500 |
| 2023/10/12 | 3,775 | 4,070 | 3,760 | 4,070 | +295 | +7.8% | 157,100 |
| 2023/10/11 | 3,885 | 3,885 | 3,775 | 3,775 | -95 | -2.5% | 53,400 |
| 2023/10/10 | 3,825 | 3,880 | 3,815 | 3,870 | +75 | +2% | 81,500 |
| 2023/10/06 | 3,775 | 3,830 | 3,770 | 3,795 | +50 | +1.3% | 76,300 |
| 2023/10/05 | 3,735 | 3,780 | 3,720 | 3,745 | +80 | +2.2% | 80,300 |
| 2023/10/04 | 3,600 | 3,695 | 3,580 | 3,665 | -30 | -0.8% | 90,000 |
| 2023/10/03 | 3,675 | 3,710 | 3,645 | 3,695 | +10 | +0.3% | 89,300 |
| 2023/10/02 | 3,680 | 3,750 | 3,650 | 3,685 | -15 | -0.4% | 109,800 |
| 2023/09/29 | 3,750 | 3,815 | 3,660 | 3,700 | -20 | -0.5% | 93,000 |
| 2023/09/28 | 3,670 | 3,750 | 3,625 | 3,720 | +40 | +1.1% | 95,600 |
| 2023/09/27 | 3,660 | 3,680 | 3,600 | 3,680 | -70 | -1.9% | 89,600 |
| 2023/09/26 | 3,960 | 3,965 | 3,735 | 3,750 | -215 | -5.4% | 76,100 |
| 2023/09/25 | 3,910 | 3,990 | 3,870 | 3,965 | +170 | +4.5% | 149,500 |
| 2023/09/22 | 3,610 | 3,845 | 3,610 | 3,795 | +100 | +2.7% | 163,200 |
| 2023/09/21 | 3,685 | 3,735 | 3,655 | 3,695 | -15 | -0.4% | 61,000 |
| 2023/09/20 | 3,735 | 3,765 | 3,690 | 3,710 | -60 | -1.6% | 67,700 |
| 2023/09/19 | 3,875 | 3,915 | 3,745 | 3,770 | -105 | -2.7% | 120,500 |
| 2023/09/15 | 3,905 | 3,910 | 3,835 | 3,875 | +30 | +0.8% | 125,000 |
| 2023/09/14 | 3,765 | 3,855 | 3,720 | 3,845 | +90 | +2.4% | 116,300 |
| 2023/09/13 | 3,890 | 3,890 | 3,755 | 3,755 | -120 | -3.1% | 75,700 |
| 2023/09/12 | 3,935 | 3,935 | 3,855 | 3,875 | +10 | +0.3% | 54,000 |
351～
400
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
