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 |
|---|---|---|---|---|---|---|---|
| 2007/01/22 | 1,458 | 1,475 | 1,448 | 1,470 | +22 | +1.5% | 27,900 |
| 2007/01/19 | 1,430 | 1,448 | 1,426 | 1,448 | +19 | +1.3% | 31,400 |
| 2007/01/18 | 1,400 | 1,429 | 1,400 | 1,429 | +34 | +2.4% | 31,200 |
| 2007/01/17 | 1,400 | 1,405 | 1,390 | 1,395 | -5 | -0.4% | 19,400 |
| 2007/01/16 | 1,403 | 1,407 | 1,391 | 1,400 | -3 | -0.2% | 17,900 |
| 2007/01/15 | 1,403 | 1,409 | 1,399 | 1,403 | +20 | +1.4% | 36,900 |
| 2007/01/12 | 1,384 | 1,387 | 1,380 | 1,383 | -9 | -0.6% | 36,300 |
| 2007/01/11 | 1,391 | 1,405 | 1,381 | 1,392 | +2 | +0.1% | 33,700 |
| 2007/01/10 | 1,402 | 1,405 | 1,390 | 1,390 | -18 | -1.3% | 32,100 |
| 2007/01/09 | 1,410 | 1,411 | 1,402 | 1,408 | -17 | -1.2% | 34,600 |
| 2007/01/05 | 1,415 | 1,439 | 1,405 | 1,425 | +20 | +1.4% | 24,500 |
| 2007/01/04 | 1,418 | 1,421 | 1,401 | 1,405 | -11 | -0.8% | 8,400 |
| 2006/12/29 | 1,430 | 1,430 | 1,396 | 1,416 | +6 | +0.4% | 12,300 |
| 2006/12/28 | 1,425 | 1,435 | 1,410 | 1,410 | -11 | -0.8% | 22,100 |
| 2006/12/27 | 1,425 | 1,437 | 1,421 | 1,421 | ±0 | ±0% | 22,500 |
| 2006/12/26 | 1,420 | 1,426 | 1,393 | 1,421 | +8 | +0.6% | 23,300 |
| 2006/12/25 | 1,429 | 1,429 | 1,388 | 1,413 | -29 | -2% | 61,500 |
| 2006/12/22 | 1,480 | 1,480 | 1,421 | 1,442 | -38 | -2.6% | 49,600 |
| 2006/12/21 | 1,534 | 1,548 | 1,470 | 1,480 | -48 | -3.1% | 70,000 |
| 2006/12/20 | 1,500 | 1,529 | 1,492 | 1,528 | +39 | +2.6% | 89,800 |
| 2006/12/19 | 1,490 | 1,498 | 1,476 | 1,489 | -5 | -0.3% | 51,200 |
| 2006/12/18 | 1,490 | 1,505 | 1,484 | 1,494 | +14 | +0.9% | 49,200 |
| 2006/12/15 | 1,485 | 1,494 | 1,473 | 1,480 | +5 | +0.3% | 57,700 |
| 2006/12/14 | 1,460 | 1,475 | 1,450 | 1,475 | +35 | +2.4% | 49,200 |
| 2006/12/13 | 1,430 | 1,445 | 1,430 | 1,440 | +10 | +0.7% | 39,600 |
| 2006/12/12 | 1,419 | 1,442 | 1,408 | 1,430 | +21 | +1.5% | 50,700 |
| 2006/12/11 | 1,415 | 1,415 | 1,399 | 1,409 | +4 | +0.3% | 49,300 |
| 2006/12/08 | 1,424 | 1,424 | 1,397 | 1,405 | +1 | +0.1% | 56,100 |
| 2006/12/07 | 1,400 | 1,412 | 1,398 | 1,404 | +14 | +1% | 77,200 |
| 2006/12/06 | 1,410 | 1,410 | 1,384 | 1,390 | -19 | -1.3% | 61,900 |
| 2006/12/05 | 1,450 | 1,468 | 1,402 | 1,409 | -36 | -2.5% | 71,600 |
| 2006/12/04 | 1,420 | 1,448 | 1,419 | 1,445 | +32 | +2.3% | 68,000 |
| 2006/12/01 | 1,370 | 1,414 | 1,361 | 1,413 | +53 | +3.9% | 69,500 |
| 2006/11/30 | 1,385 | 1,409 | 1,358 | 1,360 | -10 | -0.7% | 74,500 |
| 2006/11/29 | 1,397 | 1,399 | 1,360 | 1,370 | -20 | -1.4% | 90,600 |
| 2006/11/28 | 1,380 | 1,400 | 1,379 | 1,390 | +4 | +0.3% | 75,300 |
| 2006/11/27 | 1,419 | 1,420 | 1,372 | 1,386 | -35 | -2.5% | 44,600 |
| 2006/11/24 | 1,445 | 1,445 | 1,407 | 1,421 | +36 | +2.6% | 32,400 |
| 2006/11/22 | 1,405 | 1,415 | 1,385 | 1,385 | -15 | -1.1% | 71,700 |
| 2006/11/21 | 1,442 | 1,461 | 1,380 | 1,400 | -54 | -3.7% | 76,300 |
| 2006/11/20 | 1,502 | 1,502 | 1,446 | 1,454 | -31 | -2.1% | 40,500 |
| 2006/11/17 | 1,520 | 1,520 | 1,480 | 1,485 | -33 | -2.2% | 27,500 |
| 2006/11/16 | 1,525 | 1,531 | 1,518 | 1,518 | -15 | -1% | 26,500 |
| 2006/11/15 | 1,533 | 1,550 | 1,515 | 1,533 | +2 | +0.1% | 11,900 |
| 2006/11/14 | 1,527 | 1,550 | 1,521 | 1,531 | +2 | +0.1% | 20,300 |
| 2006/11/13 | 1,536 | 1,536 | 1,510 | 1,529 | -6 | -0.4% | 41,300 |
| 2006/11/10 | 1,500 | 1,550 | 1,500 | 1,535 | +29 | +1.9% | 18,300 |
| 2006/11/09 | 1,550 | 1,559 | 1,490 | 1,506 | -45 | -2.9% | 21,800 |
| 2006/11/08 | 1,568 | 1,568 | 1,547 | 1,551 | +6 | +0.4% | 24,700 |
| 2006/11/07 | 1,560 | 1,564 | 1,540 | 1,545 | +1 | +0.1% | 14,800 |
4551～
4600
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
