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 |
|---|---|---|---|---|---|---|---|
| 2006/08/17 | 1,699 | 1,780 | 1,699 | 1,726 | +35 | +2.1% | 276,300 |
| 2006/08/16 | 1,670 | 1,699 | 1,655 | 1,691 | +83 | +5.2% | 136,000 |
| 2006/08/15 | 1,566 | 1,620 | 1,557 | 1,608 | +43 | +2.7% | 66,400 |
| 2006/08/14 | 1,560 | 1,612 | 1,560 | 1,565 | +21 | +1.4% | 34,400 |
| 2006/08/11 | 1,580 | 1,584 | 1,543 | 1,544 | -19 | -1.2% | 29,800 |
| 2006/08/10 | 1,610 | 1,620 | 1,557 | 1,563 | -31 | -1.9% | 65,600 |
| 2006/08/09 | 1,586 | 1,608 | 1,530 | 1,594 | -14 | -0.9% | 29,300 |
| 2006/08/08 | 1,637 | 1,637 | 1,521 | 1,608 | -27 | -1.7% | 173,100 |
| 2006/08/07 | 1,670 | 1,680 | 1,611 | 1,635 | -65 | -3.8% | 100,100 |
| 2006/08/04 | 1,640 | 1,703 | 1,631 | 1,700 | +80 | +4.9% | 100,600 |
| 2006/08/03 | 1,620 | 1,650 | 1,602 | 1,620 | +12 | +0.7% | 102,000 |
| 2006/08/02 | 1,540 | 1,630 | 1,540 | 1,608 | +58 | +3.7% | 70,200 |
| 2006/08/01 | 1,487 | 1,578 | 1,486 | 1,550 | +71 | +4.8% | 61,200 |
| 2006/07/31 | 1,476 | 1,499 | 1,455 | 1,479 | +59 | +4.2% | 67,500 |
| 2006/07/28 | 1,410 | 1,430 | 1,352 | 1,420 | -30 | -2.1% | 71,500 |
| 2006/07/27 | 1,470 | 1,480 | 1,410 | 1,450 | -26 | -1.8% | 47,100 |
| 2006/07/26 | 1,530 | 1,530 | 1,453 | 1,476 | -69 | -4.5% | 58,600 |
| 2006/07/25 | 1,500 | 1,570 | 1,500 | 1,545 | +80 | +5.5% | 57,200 |
| 2006/07/24 | 1,405 | 1,509 | 1,405 | 1,465 | +61 | +4.3% | 40,200 |
| 2006/07/21 | 1,355 | 1,450 | 1,355 | 1,404 | +29 | +2.1% | 20,200 |
| 2006/07/20 | 1,399 | 1,399 | 1,345 | 1,375 | +55 | +4.2% | 30,200 |
| 2006/07/19 | 1,337 | 1,375 | 1,301 | 1,320 | -33 | -2.4% | 71,200 |
| 2006/07/18 | 1,430 | 1,430 | 1,302 | 1,353 | -97 | -6.7% | 50,600 |
| 2006/07/14 | 1,391 | 1,519 | 1,380 | 1,450 | +40 | +2.8% | 65,900 |
| 2006/07/13 | 1,390 | 1,444 | 1,389 | 1,410 | +60 | +4.4% | 75,300 |
| 2006/07/12 | 1,455 | 1,490 | 1,350 | 1,350 | -135 | -9.1% | 59,500 |
| 2006/07/11 | 1,565 | 1,565 | 1,460 | 1,485 | -81 | -5.2% | 35,600 |
| 2006/07/10 | 1,576 | 1,595 | 1,525 | 1,566 | -39 | -2.4% | 38,700 |
| 2006/07/07 | 1,625 | 1,629 | 1,605 | 1,605 | -25 | -1.5% | 10,000 |
| 2006/07/06 | 1,632 | 1,638 | 1,615 | 1,630 | -20 | -1.2% | 11,800 |
| 2006/07/05 | 1,678 | 1,680 | 1,636 | 1,650 | -3 | -0.2% | 10,700 |
| 2006/07/04 | 1,666 | 1,666 | 1,622 | 1,653 | -12 | -0.7% | 12,100 |
| 2006/07/03 | 1,659 | 1,665 | 1,623 | 1,665 | +5 | +0.3% | 21,500 |
| 2006/06/30 | 1,666 | 1,697 | 1,641 | 1,660 | -6 | -0.4% | 68,500 |
| 2006/06/29 | 1,655 | 1,700 | 1,650 | 1,666 | -35 | -2.1% | 104,300 |
| 2006/06/28 | 1,644 | 1,718 | 1,620 | 1,701 | +2 | +0.1% | 36,600 |
| 2006/06/27 | 1,700 | 1,706 | 1,656 | 1,699 | -6 | -0.4% | 17,000 |
| 2006/06/26 | 1,705 | 1,719 | 1,687 | 1,705 | -10 | -0.6% | 28,400 |
| 2006/06/23 | 1,700 | 1,715 | 1,675 | 1,715 | +15 | +0.9% | 49,800 |
| 2006/06/22 | 1,659 | 1,700 | 1,659 | 1,700 | +44 | +2.7% | 29,400 |
| 2006/06/21 | 1,675 | 1,681 | 1,635 | 1,656 | -23 | -1.4% | 33,100 |
| 2006/06/20 | 1,669 | 1,700 | 1,609 | 1,679 | +31 | +1.9% | 63,400 |
| 2006/06/19 | 1,587 | 1,675 | 1,548 | 1,648 | +103 | +6.7% | 118,500 |
| 2006/06/16 | 1,565 | 1,580 | 1,521 | 1,545 | +10 | +0.7% | 234,500 |
| 2006/06/15 | 1,540 | 1,589 | 1,530 | 1,535 | +15 | +1% | 25,800 |
| 2006/06/14 | 1,559 | 1,559 | 1,501 | 1,520 | -42 | -2.7% | 161,900 |
| 2006/06/13 | 1,570 | 1,600 | 1,501 | 1,562 | -65 | -4% | 57,100 |
| 2006/06/12 | 1,542 | 1,627 | 1,500 | 1,627 | +115 | +7.6% | 34,500 |
| 2006/06/09 | 1,559 | 1,610 | 1,505 | 1,512 | -8 | -0.5% | 97,900 |
| 2006/06/08 | 1,555 | 1,590 | 1,508 | 1,520 | -80 | -5% | 139,500 |
4601～
4650
件表示中 / 5967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 | 256,700円 | +9.7% | +8.9% | 2.14% | 13.35倍 | 1.79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 |
| 大日精 | 313,500円 | +2.0% | +5.6% | 5.55% | 8.82倍 | 0.42倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| 大倉工 | 426,500円 | +4.7% | +9.6% | 4.57% | 10.99倍 | 0.78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 |
| 新日製薬 | 227,300円 | +4.9% | +10.2% | 2.29% | 15.50倍 | 2.27倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| ステラケミファ | 375,000円 | -0.8% | -6.3% | 4.53% | 16.39倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
