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 |
|---|---|---|---|---|---|---|---|
| 2006/03/30 | 1,618 | 1,640 | 1,605 | 1,618 | +18 | +1.1% | 82,400 |
| 2006/03/29 | 1,581 | 1,623 | 1,570 | 1,600 | +27 | +1.7% | 101,300 |
| 2006/03/28 | 1,547 | 1,640 | 1,517 | 1,573 | -7 | -0.4% | 70,100 |
| 2006/03/27 | 1,550 | 1,595 | 1,550 | 1,580 | +45 | +2.9% | 104,800 |
| 2006/03/24 | 1,505 | 1,545 | 1,500 | 1,535 | +35 | +2.3% | 65,000 |
| 2006/03/23 | 1,530 | 1,540 | 1,480 | 1,500 | -10 | -0.7% | 130,600 |
| 2006/03/22 | 1,535 | 1,535 | 1,505 | 1,510 | -35 | -2.3% | 180,600 |
| 2006/03/20 | 1,575 | 1,580 | 1,545 | 1,545 | -55 | -3.4% | 288,000 |
| 2006/03/17 | 1,640 | 1,640 | 1,555 | 1,600 | -5 | -0.3% | 200,600 |
| 2006/03/16 | 1,670 | 1,685 | 1,540 | 1,605 | +10 | +0.6% | 108,000 |
| 2006/03/15 | 1,705 | 1,705 | 1,585 | 1,595 | -40 | -2.4% | 48,000 |
| 2006/03/14 | 1,670 | 1,765 | 1,625 | 1,635 | +15 | +0.9% | 197,200 |
| 2006/03/13 | 1,575 | 1,620 | 1,505 | 1,620 | +200 | +14.1% | 227,400 |
| 2006/03/10 | 1,387.5 | 1,467.5 | 1,387.5 | 1,420 | +35 | +2.5% | 205,600 |
| 2006/03/09 | 1,390 | 1,437.5 | 1,377.5 | 1,385 | -25 | -1.8% | 146,000 |
| 2006/03/08 | 1,470 | 1,487.5 | 1,405 | 1,410 | -40 | -2.8% | 75,800 |
| 2006/03/07 | 1,505 | 1,525 | 1,450 | 1,450 | -85 | -5.5% | 40,000 |
| 2006/03/06 | 1,600 | 1,610 | 1,485 | 1,535 | -55 | -3.5% | 50,400 |
| 2006/03/03 | 1,575 | 1,650 | 1,575 | 1,590 | -60 | -3.6% | 13,200 |
| 2006/03/02 | 1,620 | 1,670 | 1,600 | 1,650 | +50 | +3.1% | 47,400 |
| 2006/03/01 | 1,610 | 1,625 | 1,550 | 1,600 | -25 | -1.5% | 16,400 |
| 2006/02/28 | 1,530 | 1,625 | 1,525 | 1,625 | +75 | +4.8% | 31,800 |
| 2006/02/27 | 1,575 | 1,625 | 1,550 | 1,550 | -30 | -1.9% | 39,600 |
| 2006/02/24 | 1,450 | 1,625 | 1,450 | 1,580 | +100 | +6.8% | 38,400 |
| 2006/02/23 | 1,300 | 1,480 | 1,300 | 1,480 | +185 | +14.3% | 85,800 |
| 2006/02/22 | 1,295 | 1,295 | 1,242.5 | 1,295 | -5 | -0.4% | 45,800 |
| 2006/02/21 | 1,265 | 1,320 | 1,230 | 1,300 | -10 | -0.8% | 80,000 |
| 2006/02/20 | 1,335 | 1,355 | 1,275 | 1,310 | -52.5 | -3.9% | 54,800 |
| 2006/02/17 | 1,340 | 1,425 | 1,337.5 | 1,362.5 | +25 | +1.9% | 76,000 |
| 2006/02/16 | 1,442.5 | 1,442.5 | 1,330 | 1,337.5 | -85 | -6% | 74,400 |
| 2006/02/15 | 1,595 | 1,625 | 1,420 | 1,422.5 | -97.5 | -6.4% | 105,400 |
| 2006/02/14 | 1,575 | 1,580 | 1,407.5 | 1,520 | -130 | -7.9% | 194,000 |
| 2006/02/13 | 1,740 | 1,740 | 1,650 | 1,650 | -135 | -7.6% | 33,200 |
| 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 |
4751～
4800
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
