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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 4,300 | 4,395 | 4,255 | 4,395 | +75 | +1.7% | 118,400 |
| 2023/12/28 | 4,185 | 4,330 | 4,185 | 4,320 | +170 | +4.1% | 211,700 |
| 2023/12/27 | 4,105 | 4,170 | 4,070 | 4,150 | +100 | +2.5% | 398,300 |
| 2023/12/26 | 4,080 | 4,105 | 4,020 | 4,050 | -50 | -1.2% | 243,300 |
| 2023/12/25 | 4,090 | 4,170 | 4,085 | 4,100 | +15 | +0.4% | 250,700 |
| 2023/12/22 | 4,155 | 4,195 | 4,070 | 4,085 | -50 | -1.2% | 192,500 |
| 2023/12/21 | 4,255 | 4,280 | 4,095 | 4,135 | -190 | -4.4% | 191,600 |
| 2023/12/20 | 4,325 | 4,365 | 4,290 | 4,325 | +30 | +0.7% | 129,400 |
| 2023/12/19 | 4,180 | 4,300 | 4,130 | 4,295 | +95 | +2.3% | 129,100 |
| 2023/12/18 | 4,215 | 4,315 | 4,120 | 4,200 | -75 | -1.8% | 178,500 |
| 2023/12/15 | 4,110 | 4,285 | 4,110 | 4,275 | +175 | +4.3% | 181,000 |
| 2023/12/14 | 4,055 | 4,145 | 4,035 | 4,100 | +20 | +0.5% | 128,800 |
| 2023/12/13 | 4,040 | 4,135 | 4,040 | 4,080 | +50 | +1.2% | 79,600 |
| 2023/12/12 | 4,095 | 4,170 | 3,995 | 4,030 | +5 | +0.1% | 109,600 |
| 2023/12/11 | 3,995 | 4,105 | 3,970 | 4,025 | +100 | +2.5% | 102,600 |
| 2023/12/08 | 4,000 | 4,035 | 3,910 | 3,925 | -115 | -2.8% | 118,500 |
| 2023/12/07 | 4,065 | 4,120 | 4,035 | 4,040 | -85 | -2.1% | 115,000 |
| 2023/12/06 | 3,925 | 4,185 | 3,915 | 4,125 | +260 | +6.7% | 235,600 |
| 2023/12/05 | 3,945 | 3,960 | 3,845 | 3,865 | -120 | -3% | 98,700 |
| 2023/12/04 | 3,950 | 4,010 | 3,880 | 3,985 | -35 | -0.9% | 96,700 |
| 2023/12/01 | 4,015 | 4,100 | 4,010 | 4,020 | -25 | -0.6% | 94,900 |
| 2023/11/30 | 3,980 | 4,055 | 3,975 | 4,045 | +50 | +1.3% | 38,100 |
| 2023/11/29 | 3,920 | 4,045 | 3,920 | 3,995 | +10 | +0.3% | 35,400 |
| 2023/11/28 | 4,060 | 4,085 | 3,980 | 3,985 | -125 | -3% | 55,700 |
| 2023/11/27 | 4,110 | 4,180 | 4,085 | 4,110 | +45 | +1.1% | 55,600 |
| 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 |
401～
450
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
