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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,825 | 1,830 | 1,735 | 1,785 | -50 | -2.7% | 51,000 |
| 2006/02/09 | 1,800 | 1,875 | 1,715 | 1,835 | +40 | +2.2% | 64,400 |
| 2006/02/08 | 1,780 | 1,800 | 1,760 | 1,795 | +35 | +2% | 88,400 |
| 2006/02/07 | 1,710 | 1,780 | 1,685 | 1,760 | +115 | +7% | 125,400 |
| 2006/02/06 | 1,650 | 1,655 | 1,625 | 1,645 | -10 | -0.6% | 30,000 |
| 2006/02/03 | 1,715 | 1,715 | 1,655 | 1,655 | -45 | -2.6% | 48,600 |
| 2006/02/02 | 1,695 | 1,735 | 1,690 | 1,700 | -20 | -1.2% | 50,800 |
| 2006/02/01 | 1,700 | 1,725 | 1,660 | 1,720 | +45 | +2.7% | 143,200 |
| 2006/01/31 | 1,650 | 1,695 | 1,625 | 1,675 | +75 | +4.7% | 90,800 |
| 2006/01/30 | 1,645 | 1,695 | 1,600 | 1,600 | +5 | +0.3% | 108,800 |
| 2006/01/27 | 1,780 | 1,785 | 1,585 | 1,595 | -85 | -5.1% | 210,200 |
| 2006/01/26 | 1,605 | 1,740 | 1,600 | 1,680 | +65 | +4% | 144,600 |
| 2006/01/25 | 1,640 | 1,665 | 1,610 | 1,615 | -50 | -3% | 42,600 |
| 2006/01/24 | 1,670 | 1,740 | 1,645 | 1,665 | +20 | +1.2% | 75,800 |
| 2006/01/23 | 1,600 | 1,665 | 1,525 | 1,645 | +70 | +4.4% | 55,200 |
| 2006/01/20 | 1,625 | 1,665 | 1,575 | 1,575 | +45 | +2.9% | 66,600 |
| 2006/01/19 | 1,415 | 1,655 | 1,415 | 1,530 | +75 | +5.2% | 41,600 |
| 2006/01/18 | 1,650 | 1,650 | 1,455 | 1,455 | -250 | -14.7% | 91,600 |
| 2006/01/17 | 1,725 | 1,755 | 1,675 | 1,705 | -45 | -2.6% | 105,600 |
| 2006/01/16 | 1,690 | 1,825 | 1,690 | 1,750 | +70 | +4.2% | 117,200 |
| 2006/01/13 | 1,590 | 1,700 | 1,590 | 1,680 | +90 | +5.7% | 61,400 |
| 2006/01/12 | 1,560 | 1,590 | 1,540 | 1,590 | +50 | +3.2% | 58,200 |
| 2006/01/11 | 1,440 | 1,560 | 1,430 | 1,540 | +65 | +4.4% | 61,600 |
| 2006/01/10 | 1,497.5 | 1,500 | 1,375 | 1,475 | -22.5 | -1.5% | 39,800 |
| 2006/01/06 | 1,500 | 1,505 | 1,460 | 1,497.5 | -77.5 | -4.9% | 116,000 |
| 2006/01/05 | 1,455 | 1,575 | 1,420 | 1,575 | +200 | +14.5% | 143,600 |
| 2006/01/04 | 1,400 | 1,420 | 1,352.5 | 1,375 | +25 | +1.9% | 34,200 |
| 2005/12/30 | 1,280 | 1,350 | 1,242.5 | 1,350 | +50 | +3.8% | 63,200 |
| 2005/12/29 | 1,150 | 1,320 | 1,142.5 | 1,300 | +150 | +13% | 143,600 |
| 2005/12/28 | 1,110 | 1,170 | 1,110 | 1,150 | +42.5 | +3.8% | 67,600 |
| 2005/12/27 | 1,097.5 | 1,110 | 1,085 | 1,107.5 | +10 | +0.9% | 66,400 |
| 2005/12/26 | 1,090 | 1,112.5 | 1,090 | 1,097.5 | +17.5 | +1.6% | 53,200 |
| 2005/12/22 | 1,085 | 1,100 | 1,075 | 1,080 | ±0 | ±0% | 94,800 |
| 2005/12/21 | 1,077.5 | 1,097.5 | 1,075 | 1,080 | ±0 | ±0% | 63,000 |
| 2005/12/20 | 1,097.5 | 1,105 | 1,075 | 1,080 | -10 | -0.9% | 66,800 |
| 2005/12/19 | 1,100 | 1,102.5 | 1,080 | 1,090 | -10 | -0.9% | 45,600 |
| 2005/12/16 | 1,097.5 | 1,120 | 1,080 | 1,100 | -35 | -3.1% | 88,400 |
| 2005/12/15 | 1,145 | 1,190 | 1,115 | 1,135 | ±0 | ±0% | 111,800 |
| 2005/12/14 | 1,150 | 1,172.5 | 1,120 | 1,135 | ±0 | ±0% | 99,600 |
| 2005/12/13 | 1,087.5 | 1,152.5 | 1,067.5 | 1,135 | +55 | +5.1% | 202,000 |
| 2005/12/12 | 1,080 | 1,087.5 | 1,060 | 1,080 | +2.5 | +0.2% | 23,800 |
| 2005/12/09 | 1,082.5 | 1,090 | 1,040 | 1,077.5 | -12.5 | -1.1% | 24,800 |
| 2005/12/08 | 1,100 | 1,100 | 1,065 | 1,090 | -32.5 | -2.9% | 11,400 |
| 2005/12/07 | 1,142.5 | 1,150 | 1,095 | 1,122.5 | -20 | -1.8% | 38,000 |
| 2005/12/06 | 1,100 | 1,145 | 1,095 | 1,142.5 | +50 | +4.6% | 92,200 |
| 2005/12/05 | 1,035 | 1,092.5 | 1,035 | 1,092.5 | +65 | +6.3% | 79,400 |
| 2005/12/02 | 1,012.5 | 1,027.5 | 1,000 | 1,027.5 | +25 | +2.5% | 31,800 |
| 2005/12/01 | 1,000 | 1,015 | 1,000 | 1,002.5 | -27.5 | -2.7% | 13,000 |
| 2005/11/30 | 985 | 1,030 | 980 | 1,030 | +50 | +5.1% | 69,000 |
| 2005/11/29 | 975.5 | 997.5 | 975 | 980 | +5 | +0.5% | 18,200 |
4751～
4800
件表示中 / 5988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 | 271,200円 | +9.7% | +8.9% | 2.03% | 13.96倍 | 1.86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 | 109,100円 | +4.6% | -2.7% | 3.76% | 9.49倍 | 0.84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 |
| 大有機 | 252,300円 | +4.0% | +9.4% | 2.70% | 14.66倍 | 1.13倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| 大倉工 | 410,500円 | +4.7% | +9.6% | 4.75% | 10.54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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
