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 |
|---|---|---|---|---|---|---|---|
| 2007/04/04 | 1,257 | 1,257 | 1,239 | 1,249 | +7 | +0.6% | 54,100 |
| 2007/04/03 | 1,219 | 1,242 | 1,210 | 1,242 | +43 | +3.6% | 86,900 |
| 2007/04/02 | 1,201 | 1,220 | 1,196 | 1,199 | +15 | +1.3% | 46,900 |
| 2007/03/30 | 1,179 | 1,197 | 1,171 | 1,184 | +17 | +1.5% | 35,300 |
| 2007/03/29 | 1,147 | 1,168 | 1,126 | 1,167 | +5 | +0.4% | 54,900 |
| 2007/03/28 | 1,201 | 1,207 | 1,153 | 1,162 | -39 | -3.2% | 66,100 |
| 2007/03/27 | 1,215 | 1,222 | 1,200 | 1,201 | -5 | -0.4% | 31,300 |
| 2007/03/26 | 1,216 | 1,222 | 1,204 | 1,206 | -1 | -0.1% | 68,200 |
| 2007/03/23 | 1,250 | 1,250 | 1,200 | 1,207 | -47 | -3.7% | 99,900 |
| 2007/03/22 | 1,286 | 1,287 | 1,238 | 1,254 | -19 | -1.5% | 75,200 |
| 2007/03/20 | 1,320 | 1,321 | 1,272 | 1,273 | -47 | -3.6% | 54,500 |
| 2007/03/19 | 1,331 | 1,331 | 1,306 | 1,320 | -11 | -0.8% | 24,200 |
| 2007/03/16 | 1,325 | 1,338 | 1,321 | 1,331 | +10 | +0.8% | 13,100 |
| 2007/03/15 | 1,346 | 1,346 | 1,320 | 1,321 | +15 | +1.1% | 24,700 |
| 2007/03/14 | 1,330 | 1,330 | 1,300 | 1,306 | -27 | -2% | 36,900 |
| 2007/03/13 | 1,370 | 1,370 | 1,327 | 1,333 | -41 | -3% | 22,100 |
| 2007/03/12 | 1,369 | 1,375 | 1,362 | 1,374 | +30 | +2.2% | 27,300 |
| 2007/03/09 | 1,317 | 1,348 | 1,317 | 1,344 | +27 | +2.1% | 38,900 |
| 2007/03/08 | 1,307 | 1,319 | 1,299 | 1,317 | +13 | +1% | 31,700 |
| 2007/03/07 | 1,321 | 1,336 | 1,300 | 1,304 | +3 | +0.2% | 54,900 |
| 2007/03/06 | 1,322 | 1,331 | 1,299 | 1,301 | -29 | -2.2% | 73,000 |
| 2007/03/05 | 1,340 | 1,340 | 1,316 | 1,330 | -16 | -1.2% | 57,000 |
| 2007/03/02 | 1,390 | 1,390 | 1,346 | 1,346 | -44 | -3.2% | 62,500 |
| 2007/03/01 | 1,435 | 1,435 | 1,380 | 1,390 | -22 | -1.6% | 38,600 |
| 2007/02/28 | 1,321 | 1,420 | 1,320 | 1,412 | -29 | -2% | 24,000 |
| 2007/02/27 | 1,478 | 1,478 | 1,441 | 1,441 | -17 | -1.2% | 32,800 |
| 2007/02/26 | 1,480 | 1,495 | 1,458 | 1,458 | -40 | -2.7% | 27,400 |
| 2007/02/23 | 1,500 | 1,503 | 1,486 | 1,498 | +33 | +2.3% | 17,100 |
| 2007/02/22 | 1,460 | 1,510 | 1,437 | 1,465 | -15 | -1% | 42,800 |
| 2007/02/21 | 1,500 | 1,535 | 1,457 | 1,480 | +20 | +1.4% | 80,600 |
| 2007/02/20 | 1,515 | 1,515 | 1,452 | 1,460 | -40 | -2.7% | 46,400 |
| 2007/02/19 | 1,492 | 1,545 | 1,479 | 1,500 | +26 | +1.8% | 93,200 |
| 2007/02/16 | 1,455 | 1,483 | 1,450 | 1,474 | +24 | +1.7% | 92,700 |
| 2007/02/15 | 1,444 | 1,450 | 1,425 | 1,450 | +35 | +2.5% | 53,700 |
| 2007/02/14 | 1,420 | 1,435 | 1,410 | 1,415 | +9 | +0.6% | 26,400 |
| 2007/02/13 | 1,370 | 1,410 | 1,370 | 1,406 | +43 | +3.2% | 26,300 |
| 2007/02/09 | 1,355 | 1,363 | 1,350 | 1,363 | +1 | +0.1% | 12,100 |
| 2007/02/08 | 1,380 | 1,380 | 1,361 | 1,362 | -13 | -0.9% | 15,100 |
| 2007/02/07 | 1,370 | 1,380 | 1,355 | 1,375 | -9 | -0.7% | 33,300 |
| 2007/02/06 | 1,361 | 1,385 | 1,360 | 1,384 | +18 | +1.3% | 16,600 |
| 2007/02/05 | 1,375 | 1,377 | 1,360 | 1,366 | -9 | -0.7% | 35,300 |
| 2007/02/02 | 1,386 | 1,386 | 1,365 | 1,375 | -11 | -0.8% | 98,600 |
| 2007/02/01 | 1,392 | 1,410 | 1,385 | 1,386 | -4 | -0.3% | 29,900 |
| 2007/01/31 | 1,410 | 1,410 | 1,381 | 1,390 | -20 | -1.4% | 55,800 |
| 2007/01/30 | 1,408 | 1,420 | 1,408 | 1,410 | -18 | -1.3% | 31,900 |
| 2007/01/29 | 1,430 | 1,440 | 1,423 | 1,428 | -21 | -1.4% | 49,700 |
| 2007/01/26 | 1,420 | 1,449 | 1,420 | 1,449 | +10 | +0.7% | 30,800 |
| 2007/01/25 | 1,457 | 1,458 | 1,436 | 1,439 | +22 | +1.6% | 13,200 |
| 2007/01/24 | 1,421 | 1,435 | 1,412 | 1,417 | -9 | -0.6% | 29,300 |
| 2007/01/23 | 1,450 | 1,450 | 1,421 | 1,426 | -44 | -3% | 22,300 |
4501～
4550
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
