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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,407 | 1,439 | 1,406 | 1,437 | +23 | +1.6% | 315,100 |
| 2025/07/31 | 1,387 | 1,423 | 1,387 | 1,414 | +31 | +2.2% | 381,200 |
| 2025/07/30 | 1,376 | 1,392 | 1,368 | 1,383 | +2 | +0.1% | 187,200 |
| 2025/07/29 | 1,382 | 1,385 | 1,369 | 1,381 | -7 | -0.5% | 135,700 |
| 2025/07/28 | 1,372 | 1,397 | 1,366 | 1,388 | +16 | +1.2% | 374,800 |
| 2025/07/25 | 1,347 | 1,377 | 1,330 | 1,372 | +25 | +1.9% | 427,500 |
| 2025/07/24 | 1,339 | 1,352 | 1,335 | 1,347 | +11 | +0.8% | 181,400 |
| 2025/07/23 | 1,348 | 1,352 | 1,329 | 1,336 | ±0 | ±0% | 251,600 |
| 2025/07/22 | 1,335 | 1,349 | 1,333 | 1,336 | +10 | +0.8% | 192,000 |
| 2025/07/18 | 1,329 | 1,334 | 1,324 | 1,326 | -2 | -0.2% | 117,000 |
| 2025/07/17 | 1,321 | 1,331 | 1,312 | 1,328 | +7 | +0.5% | 142,000 |
| 2025/07/16 | 1,323 | 1,331 | 1,320 | 1,321 | -2 | -0.2% | 132,000 |
| 2025/07/15 | 1,320 | 1,332 | 1,317 | 1,323 | +7 | +0.5% | 171,400 |
| 2025/07/14 | 1,320 | 1,322 | 1,302 | 1,316 | -4 | -0.3% | 241,200 |
| 2025/07/11 | 1,315 | 1,324 | 1,311 | 1,320 | +10 | +0.8% | 168,700 |
| 2025/07/10 | 1,302 | 1,319 | 1,302 | 1,310 | +8 | +0.6% | 214,100 |
| 2025/07/09 | 1,273 | 1,309 | 1,266 | 1,302 | +25 | +2% | 406,400 |
| 2025/07/08 | 1,259 | 1,279 | 1,258 | 1,277 | +16 | +1.3% | 235,100 |
| 2025/07/07 | 1,255 | 1,263 | 1,251 | 1,261 | +4 | +0.3% | 172,300 |
| 2025/07/04 | 1,270 | 1,272 | 1,254 | 1,257 | -9 | -0.7% | 146,400 |
| 2025/07/03 | 1,275 | 1,281 | 1,263 | 1,266 | -14 | -1.1% | 174,900 |
| 2025/07/02 | 1,270 | 1,290 | 1,269 | 1,280 | -5 | -0.4% | 205,400 |
| 2025/07/01 | 1,304 | 1,309 | 1,285 | 1,285 | -19 | -1.5% | 227,600 |
| 2025/06/30 | 1,318 | 1,323 | 1,304 | 1,304 | -7 | -0.5% | 186,300 |
| 2025/06/27 | 1,302 | 1,314 | 1,302 | 1,311 | +7 | +0.5% | 145,400 |
| 2025/06/26 | 1,296 | 1,309 | 1,295 | 1,304 | +1 | +0.1% | 137,600 |
| 2025/06/25 | 1,302 | 1,309 | 1,294 | 1,303 | -4 | -0.3% | 135,100 |
| 2025/06/24 | 1,317 | 1,324 | 1,301 | 1,307 | +2 | +0.2% | 167,300 |
| 2025/06/23 | 1,310 | 1,318 | 1,297 | 1,305 | -9 | -0.7% | 139,700 |
| 2025/06/20 | 1,328 | 1,339 | 1,314 | 1,314 | -22 | -1.6% | 229,900 |
| 2025/06/19 | 1,345 | 1,349 | 1,333 | 1,336 | -9 | -0.7% | 116,900 |
| 2025/06/18 | 1,340 | 1,348 | 1,336 | 1,345 | +1 | +0.1% | 155,000 |
| 2025/06/17 | 1,332 | 1,348 | 1,332 | 1,344 | +12 | +0.9% | 154,900 |
| 2025/06/16 | 1,350 | 1,353 | 1,332 | 1,332 | -13 | -1% | 103,600 |
| 2025/06/13 | 1,349 | 1,359 | 1,339 | 1,345 | -4 | -0.3% | 143,000 |
| 2025/06/12 | 1,345 | 1,362 | 1,343 | 1,349 | +9 | +0.7% | 161,500 |
| 2025/06/11 | 1,342 | 1,357 | 1,332 | 1,340 | +2 | +0.1% | 197,000 |
| 2025/06/10 | 1,350 | 1,364 | 1,338 | 1,338 | -8 | -0.6% | 149,800 |
| 2025/06/09 | 1,342 | 1,355 | 1,341 | 1,346 | +10 | +0.7% | 91,000 |
| 2025/06/06 | 1,327 | 1,343 | 1,315 | 1,336 | +9 | +0.7% | 207,500 |
| 2025/06/05 | 1,318 | 1,331 | 1,310 | 1,327 | -2 | -0.2% | 105,000 |
| 2025/06/04 | 1,317 | 1,336 | 1,309 | 1,329 | +13 | +1% | 124,400 |
| 2025/06/03 | 1,311 | 1,321 | 1,307 | 1,316 | ±0 | ±0% | 111,500 |
| 2025/06/02 | 1,322 | 1,323 | 1,315 | 1,316 | -6 | -0.5% | 86,600 |
| 2025/05/30 | 1,302 | 1,330 | 1,302 | 1,322 | +1 | +0.1% | 213,000 |
| 2025/05/29 | 1,306 | 1,329 | 1,306 | 1,321 | +14 | +1.1% | 193,900 |
| 2025/05/28 | 1,318 | 1,324 | 1,306 | 1,307 | +2 | +0.2% | 123,500 |
| 2025/05/27 | 1,288 | 1,307 | 1,287 | 1,305 | +22 | +1.7% | 108,700 |
| 2025/05/26 | 1,293 | 1,295 | 1,276 | 1,283 | -9 | -0.7% | 121,800 |
| 2025/05/23 | 1,294 | 1,302 | 1,285 | 1,292 | +9 | +0.7% | 116,300 |
1～
50
件表示中 / 5186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 | 143,700円 | +0.8% | -13.1% | 3.06% | 11.59倍 | 1.56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 |
| 三井ハイテ | 77,900円 | +7.0% | -26.2% | 2.31% | 15.82倍 | 1.29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 |
| 芝浦メカ | 1,061,000円 | -1.1% | -27.7% | 1.89% | 18.55倍 | 2.94倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| ホシデン | 239,100円 | +64.0% | -18.8% | 2.09% | 14.49倍 | 0.87倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| 古野電 | 439,500円 | +0.4% | -11.7% | 2.50% | 15.44倍 | 1.92倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
市場注目の銘柄
チャート関連のコラム
