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 |
|---|---|---|---|---|---|---|---|
| 2008/01/29 | 1,155 | 1,197 | 1,142 | 1,151 | -1 | -0.1% | 153,400 |
| 2008/01/28 | 1,203 | 1,233 | 1,132 | 1,152 | -83 | -6.7% | 85,600 |
| 2008/01/25 | 1,223 | 1,239 | 1,210 | 1,235 | +27 | +2.2% | 98,100 |
| 2008/01/24 | 1,237 | 1,237 | 1,181 | 1,208 | -9 | -0.7% | 118,300 |
| 2008/01/23 | 1,280 | 1,280 | 1,160 | 1,217 | +84 | +7.4% | 199,500 |
| 2008/01/22 | 1,126 | 1,184 | 1,069 | 1,133 | -73 | -6.1% | 83,200 |
| 2008/01/21 | 1,200 | 1,225 | 1,190 | 1,206 | -20 | -1.6% | 106,100 |
| 2008/01/18 | 1,220 | 1,231 | 1,190 | 1,226 | -74 | -5.7% | 208,800 |
| 2008/01/17 | 1,218 | 1,310 | 1,218 | 1,300 | +82 | +6.7% | 92,500 |
| 2008/01/16 | 1,222 | 1,273 | 1,198 | 1,218 | -55 | -4.3% | 86,000 |
| 2008/01/15 | 1,300 | 1,323 | 1,270 | 1,273 | -32 | -2.5% | 61,000 |
| 2008/01/11 | 1,308 | 1,327 | 1,270 | 1,305 | +9 | +0.7% | 80,200 |
| 2008/01/10 | 1,298 | 1,310 | 1,283 | 1,296 | -4 | -0.3% | 34,200 |
| 2008/01/09 | 1,255 | 1,310 | 1,255 | 1,300 | ±0 | ±0% | 49,400 |
| 2008/01/08 | 1,248 | 1,300 | 1,248 | 1,300 | +32 | +2.5% | 37,000 |
| 2008/01/07 | 1,253 | 1,280 | 1,247 | 1,268 | -11 | -0.9% | 54,200 |
| 2008/01/04 | 1,310 | 1,310 | 1,275 | 1,279 | -38 | -2.9% | 22,300 |
| 2007/12/28 | 1,341 | 1,349 | 1,312 | 1,317 | -44 | -3.2% | 13,700 |
| 2007/12/27 | 1,366 | 1,380 | 1,343 | 1,361 | -19 | -1.4% | 38,400 |
| 2007/12/26 | 1,361 | 1,388 | 1,361 | 1,380 | +6 | +0.4% | 25,400 |
| 2007/12/25 | 1,355 | 1,392 | 1,355 | 1,374 | -1 | -0.1% | 66,700 |
| 2007/12/21 | 1,310 | 1,396 | 1,307 | 1,375 | +65 | +5% | 145,400 |
| 2007/12/20 | 1,312 | 1,316 | 1,276 | 1,310 | +38 | +3% | 96,600 |
| 2007/12/19 | 1,255 | 1,278 | 1,249 | 1,272 | +9 | +0.7% | 48,400 |
| 2007/12/18 | 1,232 | 1,264 | 1,224 | 1,263 | +38 | +3.1% | 62,500 |
| 2007/12/17 | 1,263 | 1,269 | 1,202 | 1,225 | -37 | -2.9% | 98,600 |
| 2007/12/14 | 1,250 | 1,263 | 1,221 | 1,262 | +46 | +3.8% | 81,800 |
| 2007/12/13 | 1,220 | 1,225 | 1,203 | 1,216 | -21 | -1.7% | 35,400 |
| 2007/12/12 | 1,206 | 1,239 | 1,201 | 1,237 | +11 | +0.9% | 36,400 |
| 2007/12/11 | 1,250 | 1,250 | 1,219 | 1,226 | +5 | +0.4% | 39,000 |
| 2007/12/10 | 1,219 | 1,234 | 1,206 | 1,221 | -15 | -1.2% | 42,100 |
| 2007/12/07 | 1,210 | 1,245 | 1,207 | 1,236 | +51 | +4.3% | 120,100 |
| 2007/12/06 | 1,166 | 1,186 | 1,151 | 1,185 | +37 | +3.2% | 84,000 |
| 2007/12/05 | 1,124 | 1,148 | 1,119 | 1,148 | +23 | +2% | 52,000 |
| 2007/12/04 | 1,150 | 1,150 | 1,111 | 1,125 | -8 | -0.7% | 70,900 |
| 2007/12/03 | 1,161 | 1,169 | 1,115 | 1,133 | -31 | -2.7% | 108,600 |
| 2007/11/30 | 1,201 | 1,219 | 1,154 | 1,164 | -35 | -2.9% | 201,900 |
| 2007/11/29 | 1,213 | 1,246 | 1,174 | 1,199 | -13 | -1.1% | 86,000 |
| 2007/11/28 | 1,217 | 1,236 | 1,188 | 1,212 | -4 | -0.3% | 148,600 |
| 2007/11/27 | 1,202 | 1,226 | 1,190 | 1,216 | +2 | +0.2% | 49,600 |
| 2007/11/26 | 1,172 | 1,228 | 1,168 | 1,214 | +48 | +4.1% | 62,900 |
| 2007/11/22 | 1,154 | 1,195 | 1,151 | 1,166 | -28 | -2.3% | 68,800 |
| 2007/11/21 | 1,245 | 1,263 | 1,191 | 1,194 | -52 | -4.2% | 89,200 |
| 2007/11/20 | 1,191 | 1,254 | 1,191 | 1,246 | -25 | -2% | 68,500 |
| 2007/11/19 | 1,280 | 1,293 | 1,271 | 1,271 | -26 | -2% | 32,400 |
| 2007/11/16 | 1,303 | 1,312 | 1,286 | 1,297 | -7 | -0.5% | 59,500 |
| 2007/11/15 | 1,296 | 1,330 | 1,281 | 1,304 | -10 | -0.8% | 78,300 |
| 2007/11/14 | 1,330 | 1,365 | 1,296 | 1,314 | -8 | -0.6% | 95,300 |
| 2007/11/13 | 1,304 | 1,329 | 1,285 | 1,322 | -2 | -0.2% | 147,000 |
| 2007/11/12 | 1,247 | 1,330 | 1,240 | 1,324 | +57 | +4.5% | 174,700 |
4301～
4350
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
