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 |
|---|---|---|---|---|---|---|---|
| 2006/01/18 | 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 |
| 2005/11/28 | 980 | 1,007.5 | 975 | 975 | -15 | -1.5% | 33,000 |
| 2005/11/25 | 1,027.5 | 1,027.5 | 980.5 | 990 | -60 | -5.7% | 54,000 |
| 2005/11/24 | 995 | 1,065 | 975.5 | 1,050 | +75 | +7.7% | 140,800 |
| 2005/11/22 | 990 | 990.5 | 975 | 975 | -19 | -1.9% | 20,200 |
| 2005/11/21 | 975 | 1,000 | 967.5 | 994 | +26.5 | +2.7% | 22,600 |
| 2005/11/18 | 945 | 970 | 945 | 967.5 | +17.5 | +1.8% | 14,600 |
| 2005/11/17 | 915 | 950 | 915 | 950 | +40 | +4.4% | 27,600 |
| 2005/11/16 | 945 | 950 | 905 | 910 | -40 | -4.2% | 30,200 |
| 2005/11/15 | 960 | 962.5 | 945 | 950 | -10 | -1% | 7,400 |
| 2005/11/14 | 977.5 | 977.5 | 960 | 960 | -25 | -2.5% | 7,200 |
| 2005/11/11 | 980 | 990 | 980 | 985 | -5 | -0.5% | 29,800 |
| 2005/11/10 | 990 | 990 | 971 | 990 | -20 | -2% | 35,000 |
| 2005/11/09 | 1,075 | 1,075 | 998.5 | 1,010 | -80 | -7.3% | 38,600 |
| 2005/11/08 | 1,095 | 1,095 | 1,072.5 | 1,090 | +45 | +4.3% | 83,800 |
| 2005/11/07 | 1,025 | 1,050 | 1,005 | 1,045 | +45 | +4.5% | 50,400 |
| 2005/11/04 | 1,005 | 1,025 | 990 | 1,000 | ±0 | ±0% | 76,200 |
| 2005/11/02 | 984.5 | 1,000 | 980.5 | 1,000 | +15 | +1.5% | 75,000 |
4801～
4850
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
