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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2007/11/09 | 1,270 | 1,303 | 1,261 | 1,267 | +116 | +10.1% | 232,700 |
| 2007/11/08 | 1,179 | 1,180 | 1,124 | 1,151 | -41 | -3.4% | 21,200 |
| 2007/11/07 | 1,212 | 1,212 | 1,190 | 1,192 | -31 | -2.5% | 19,800 |
| 2007/11/06 | 1,200 | 1,232 | 1,184 | 1,223 | +12 | +1% | 33,800 |
| 2007/11/05 | 1,236 | 1,245 | 1,193 | 1,211 | -5 | -0.4% | 63,800 |
| 2007/11/02 | 1,209 | 1,241 | 1,209 | 1,216 | -13 | -1.1% | 65,200 |
| 2007/11/01 | 1,220 | 1,229 | 1,217 | 1,229 | +18 | +1.5% | 30,700 |
| 2007/10/31 | 1,214 | 1,219 | 1,183 | 1,211 | +17 | +1.4% | 22,500 |
| 2007/10/30 | 1,228 | 1,230 | 1,185 | 1,194 | -48 | -3.9% | 50,000 |
| 2007/10/29 | 1,220 | 1,245 | 1,205 | 1,242 | +35 | +2.9% | 45,100 |
| 2007/10/26 | 1,192 | 1,212 | 1,192 | 1,207 | +15 | +1.3% | 22,800 |
| 2007/10/25 | 1,209 | 1,226 | 1,183 | 1,192 | -16 | -1.3% | 22,400 |
| 2007/10/24 | 1,220 | 1,235 | 1,204 | 1,208 | -20 | -1.6% | 55,100 |
| 2007/10/23 | 1,237 | 1,239 | 1,221 | 1,228 | +11 | +0.9% | 14,700 |
| 2007/10/22 | 1,245 | 1,270 | 1,188 | 1,217 | -27 | -2.2% | 70,900 |
| 2007/10/19 | 1,240 | 1,269 | 1,231 | 1,244 | +8 | +0.6% | 79,800 |
| 2007/10/18 | 1,211 | 1,265 | 1,211 | 1,236 | +21 | +1.7% | 88,200 |
| 2007/10/17 | 1,204 | 1,229 | 1,200 | 1,215 | +11 | +0.9% | 132,100 |
| 2007/10/16 | 1,198 | 1,215 | 1,193 | 1,204 | +14 | +1.2% | 56,700 |
| 2007/10/15 | 1,206 | 1,220 | 1,182 | 1,190 | -5 | -0.4% | 25,800 |
| 2007/10/12 | 1,196 | 1,222 | 1,187 | 1,195 | -10 | -0.8% | 32,400 |
| 2007/10/11 | 1,179 | 1,206 | 1,174 | 1,205 | +27 | +2.3% | 41,700 |
| 2007/10/10 | 1,210 | 1,210 | 1,170 | 1,178 | -19 | -1.6% | 27,800 |
| 2007/10/09 | 1,191 | 1,214 | 1,186 | 1,197 | +15 | +1.3% | 30,700 |
| 2007/10/05 | 1,199 | 1,199 | 1,180 | 1,182 | -21 | -1.7% | 19,500 |
| 2007/10/04 | 1,220 | 1,220 | 1,190 | 1,203 | -16 | -1.3% | 19,200 |
| 2007/10/03 | 1,184 | 1,220 | 1,180 | 1,219 | +15 | +1.2% | 36,100 |
| 2007/10/02 | 1,197 | 1,208 | 1,191 | 1,204 | +16 | +1.3% | 42,100 |
| 2007/10/01 | 1,219 | 1,220 | 1,173 | 1,188 | -45 | -3.6% | 23,500 |
| 2007/09/28 | 1,220 | 1,238 | 1,210 | 1,233 | +8 | +0.7% | 67,600 |
| 2007/09/27 | 1,210 | 1,225 | 1,208 | 1,225 | +23 | +1.9% | 42,100 |
| 2007/09/26 | 1,155 | 1,209 | 1,154 | 1,202 | +48 | +4.2% | 84,600 |
4301～
4350
件表示中 / 5989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 | 272,700円 | +9.7% | +8.9% | 2.02% | 14.04倍 | 1.88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 |
| 高圧ガス | 100,900円 | +3.1% | +6.9% | 3.96% | 12.38倍 | 0.71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 |
| リケンテクノス | 108,800円 | +4.6% | -2.7% | 3.77% | 9.46倍 | 0.85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 |
| ステラケミファ | 394,000円 | -0.8% | -6.3% | 4.31% | 17.24倍 | 1.04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 |
| 大倉工 | 409,500円 | +4.7% | +9.6% | 4.76% | 10.51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 |
市場注目の銘柄
チャート関連のコラム
