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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,426 | 1,431 | 1,395 | 1,406 | -20 | -1.4% | 146,600 |
| 2025/09/16 | 1,450 | 1,452 | 1,424 | 1,426 | -20 | -1.4% | 195,900 |
| 2025/09/12 | 1,448 | 1,450 | 1,436 | 1,446 | +14 | +1% | 173,700 |
| 2025/09/11 | 1,426 | 1,436 | 1,423 | 1,432 | +8 | +0.6% | 175,900 |
| 2025/09/10 | 1,430 | 1,432 | 1,417 | 1,424 | -3 | -0.2% | 125,300 |
| 2025/09/09 | 1,420 | 1,435 | 1,419 | 1,427 | +9 | +0.6% | 160,900 |
| 2025/09/08 | 1,432 | 1,437 | 1,408 | 1,418 | -13 | -0.9% | 153,900 |
| 2025/09/05 | 1,423 | 1,431 | 1,420 | 1,431 | +10 | +0.7% | 133,600 |
| 2025/09/04 | 1,422 | 1,429 | 1,417 | 1,421 | ±0 | ±0% | 114,100 |
| 2025/09/03 | 1,428 | 1,436 | 1,419 | 1,421 | -9 | -0.6% | 144,200 |
| 2025/09/02 | 1,428 | 1,434 | 1,420 | 1,430 | +2 | +0.1% | 150,000 |
| 2025/09/01 | 1,428 | 1,438 | 1,422 | 1,428 | ±0 | ±0% | 103,300 |
| 2025/08/29 | 1,429 | 1,440 | 1,428 | 1,428 | -4 | -0.3% | 118,400 |
| 2025/08/28 | 1,431 | 1,440 | 1,417 | 1,432 | +1 | +0.1% | 196,600 |
| 2025/08/27 | 1,431 | 1,444 | 1,431 | 1,431 | +2 | +0.1% | 104,900 |
| 2025/08/26 | 1,434 | 1,439 | 1,429 | 1,429 | -5 | -0.3% | 96,200 |
| 2025/08/25 | 1,431 | 1,443 | 1,429 | 1,434 | +8 | +0.6% | 166,300 |
| 2025/08/22 | 1,423 | 1,430 | 1,415 | 1,426 | +11 | +0.8% | 142,000 |
| 2025/08/21 | 1,415 | 1,420 | 1,402 | 1,415 | ±0 | ±0% | 143,700 |
| 2025/08/20 | 1,415 | 1,431 | 1,412 | 1,415 | +6 | +0.4% | 237,000 |
| 2025/08/19 | 1,397 | 1,414 | 1,397 | 1,409 | +21 | +1.5% | 184,100 |
| 2025/08/18 | 1,373 | 1,394 | 1,373 | 1,388 | +17 | +1.2% | 137,900 |
| 2025/08/15 | 1,385 | 1,389 | 1,365 | 1,371 | -12 | -0.9% | 137,400 |
| 2025/08/14 | 1,402 | 1,403 | 1,379 | 1,383 | -19 | -1.4% | 125,200 |
| 2025/08/13 | 1,404 | 1,410 | 1,391 | 1,402 | -2 | -0.1% | 218,600 |
| 2025/08/12 | 1,400 | 1,417 | 1,384 | 1,404 | +10 | +0.7% | 463,600 |
| 2025/08/08 | 1,393 | 1,401 | 1,381 | 1,394 | +11 | +0.8% | 230,000 |
| 2025/08/07 | 1,368 | 1,399 | 1,368 | 1,383 | +22 | +1.6% | 204,400 |
| 2025/08/06 | 1,395 | 1,400 | 1,333 | 1,361 | -47 | -3.3% | 547,400 |
| 2025/08/05 | 1,380 | 1,422 | 1,370 | 1,408 | +10 | +0.7% | 251,500 |
| 2025/08/04 | 1,410 | 1,410 | 1,393 | 1,398 | -39 | -2.7% | 148,100 |
| 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 |
1～
50
件表示中 / 5217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 | 140,600円 | +0.8% | -13.1% | 3.13% | 11.21倍 | 1.51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 |
| 日東工 | 362,000円 | +4.0% | +0.6% | 3.43% | 14.61倍 | 1.19倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| ＯＫＩ | 167,000円 | -0.5% | +1.1% | 2.99% | 10.35倍 | 0.99倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| ホシデン | 233,700円 | +72.9% | +8.3% | 2.14% | 10.53倍 | 0.85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 |
| 山洋電 | 1,033,000円 | +9.5% | +49.3% | 2.03% | 14.39倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
