ＭＣＪ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,339 | 1,339 | 1,327 | 1,332 | -7 | -0.5% | 97,600 |
| 2025/04/30 | 1,333 | 1,340 | 1,321 | 1,339 | +14 | +1.1% | 190,800 |
| 2025/04/28 | 1,316 | 1,334 | 1,316 | 1,325 | +15 | +1.1% | 93,900 |
| 2025/04/25 | 1,290 | 1,313 | 1,290 | 1,310 | +23 | +1.8% | 102,100 |
| 2025/04/24 | 1,285 | 1,306 | 1,282 | 1,287 | +2 | +0.2% | 122,300 |
| 2025/04/23 | 1,285 | 1,296 | 1,284 | 1,285 | +27 | +2.1% | 105,400 |
| 2025/04/22 | 1,261 | 1,267 | 1,250 | 1,258 | -9 | -0.7% | 133,200 |
| 2025/04/21 | 1,272 | 1,275 | 1,261 | 1,267 | -7 | -0.5% | 110,500 |
| 2025/04/18 | 1,258 | 1,275 | 1,256 | 1,274 | +22 | +1.8% | 133,200 |
| 2025/04/17 | 1,246 | 1,252 | 1,240 | 1,252 | -2 | -0.2% | 159,500 |
| 2025/04/16 | 1,245 | 1,261 | 1,245 | 1,254 | ±0 | ±0% | 140,400 |
| 2025/04/15 | 1,245 | 1,265 | 1,245 | 1,254 | +9 | +0.7% | 91,300 |
| 2025/04/14 | 1,255 | 1,263 | 1,245 | 1,245 | +5 | +0.4% | 104,300 |
| 2025/04/11 | 1,200 | 1,246 | 1,173 | 1,240 | +10 | +0.8% | 357,200 |
| 2025/04/10 | 1,241 | 1,262 | 1,223 | 1,230 | +61 | +5.2% | 376,600 |
| 2025/04/09 | 1,194 | 1,199 | 1,151 | 1,169 | -46 | -3.8% | 247,800 |
| 2025/04/08 | 1,191 | 1,225 | 1,191 | 1,215 | +54 | +4.7% | 352,800 |
| 2025/04/07 | 1,170 | 1,198 | 1,143 | 1,161 | -99 | -7.9% | 782,900 |
| 2025/04/04 | 1,300 | 1,307 | 1,247 | 1,260 | -52 | -4% | 307,000 |
| 2025/04/03 | 1,297 | 1,319 | 1,291 | 1,312 | -27 | -2% | 284,900 |
| 2025/04/02 | 1,350 | 1,350 | 1,333 | 1,339 | -20 | -1.5% | 139,900 |
| 2025/04/01 | 1,377 | 1,388 | 1,359 | 1,359 | -1 | -0.1% | 181,700 |
| 2025/03/31 | 1,368 | 1,373 | 1,340 | 1,360 | -11 | -0.8% | 256,300 |
| 2025/03/28 | 1,369 | 1,388 | 1,365 | 1,371 | -37 | -2.6% | 370,900 |
| 2025/03/27 | 1,395 | 1,410 | 1,380 | 1,408 | +10 | +0.7% | 850,000 |
| 2025/03/26 | 1,393 | 1,407 | 1,388 | 1,398 | +7 | +0.5% | 532,200 |
| 2025/03/25 | 1,368 | 1,392 | 1,366 | 1,391 | +15 | +1.1% | 280,100 |
| 2025/03/24 | 1,373 | 1,387 | 1,366 | 1,376 | -3 | -0.2% | 381,000 |
| 2025/03/21 | 1,356 | 1,389 | 1,356 | 1,379 | +13 | +1% | 720,500 |
| 2025/03/19 | 1,350 | 1,374 | 1,339 | 1,366 | +14 | +1% | 504,000 |
| 2025/03/18 | 1,331 | 1,356 | 1,329 | 1,352 | +24 | +1.8% | 340,600 |
| 2025/03/17 | 1,351 | 1,352 | 1,323 | 1,328 | -2 | -0.2% | 361,400 |
| 2025/03/14 | 1,326 | 1,344 | 1,313 | 1,330 | -3 | -0.2% | 467,600 |
| 2025/03/13 | 1,334 | 1,343 | 1,330 | 1,333 | -10 | -0.7% | 242,300 |
| 2025/03/12 | 1,343 | 1,357 | 1,334 | 1,343 | +6 | +0.4% | 256,700 |
| 2025/03/11 | 1,321 | 1,338 | 1,317 | 1,337 | -11 | -0.8% | 349,800 |
| 2025/03/10 | 1,355 | 1,356 | 1,341 | 1,348 | -7 | -0.5% | 263,600 |
| 2025/03/07 | 1,350 | 1,357 | 1,331 | 1,355 | -2 | -0.1% | 257,400 |
| 2025/03/06 | 1,331 | 1,357 | 1,330 | 1,357 | +21 | +1.6% | 216,100 |
| 2025/03/05 | 1,335 | 1,341 | 1,325 | 1,336 | -9 | -0.7% | 249,700 |
| 2025/03/04 | 1,344 | 1,357 | 1,336 | 1,345 | -9 | -0.7% | 297,200 |
| 2025/03/03 | 1,351 | 1,364 | 1,342 | 1,354 | +2 | +0.1% | 257,500 |
| 2025/02/28 | 1,358 | 1,368 | 1,342 | 1,352 | -1 | -0.1% | 250,300 |
| 2025/02/27 | 1,353 | 1,354 | 1,344 | 1,353 | -5 | -0.4% | 118,000 |
| 2025/02/26 | 1,357 | 1,363 | 1,337 | 1,358 | -7 | -0.5% | 156,400 |
| 2025/02/25 | 1,365 | 1,373 | 1,357 | 1,365 | +4 | +0.3% | 172,500 |
| 2025/02/21 | 1,357 | 1,376 | 1,357 | 1,361 | +8 | +0.6% | 308,100 |
| 2025/02/20 | 1,331 | 1,360 | 1,324 | 1,353 | +49 | +3.8% | 475,900 |
| 2025/02/19 | 1,300 | 1,310 | 1,299 | 1,304 | +1 | +0.1% | 143,200 |
| 2025/02/18 | 1,305 | 1,320 | 1,298 | 1,303 | -5 | -0.4% | 148,600 |
1～
50
件表示中 / 5123件
類似銘柄と比較する
現在ご覧いただいている「ＭＣＪ」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＣＪ | 133,200円 | +4.9% | +5.3% | 3.00% | 10.27倍 | 1.52倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
| 日清紡ＨＤ | 85,400円 | +2.3% | -11.5% | 4.22% | 7.29倍 | 0.50倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
| 三井ハイテ | 69,000円 | +7.0% | -26.2% | 2.61% | 14.01倍 | 1.15倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
| 山洋電 | 982,000円 | +9.5% | +49.3% | 2.14% | 13.78倍 | 1.03倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| マイクロニクス | 311,000円 | +22.4% | +30.6% | 2.64% | 10.95倍 | 2.43倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
市場注目の銘柄
チャート関連のコラム
