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 |
|---|---|---|---|---|---|---|---|
| 2005/05/20 | 498.3 | 500 | 485 | 498.3 | +1.6 | +0.3% | 421,800 |
| 2005/05/19 | 511.7 | 513.3 | 490 | 496.7 | ±0 | ±0% | 1,276,200 |
| 2005/05/18 | 471.7 | 496.7 | 461.7 | 496.7 | +31.7 | +6.8% | 934,800 |
| 2005/05/17 | 513.3 | 515 | 461.7 | 465 | -33.3 | -6.7% | 1,565,400 |
| 2005/05/16 | 541.7 | 541.7 | 488.3 | 498.3 | -36.7 | -6.9% | 1,912,800 |
| 2005/05/13 | 545 | 546.7 | 533.3 | 535 | -11.7 | -2.1% | 1,062,600 |
| 2005/05/12 | 555 | 565 | 541.7 | 546.7 | +6.7 | +1.2% | 5,053,800 |
| 2005/05/11 | 528.3 | 543.3 | 525 | 540 | +15 | +2.9% | 1,617,000 |
| 2005/05/10 | 543.3 | 553.3 | 518.3 | 525 | -10 | -1.9% | 3,034,200 |
| 2005/05/09 | 555 | 555 | 531.7 | 535 | -15 | -2.7% | 2,932,800 |
| 2005/05/06 | 520 | 551.7 | 516.7 | 550 | +41.7 | +8.2% | 4,899,600 |
| 2005/05/02 | 486.7 | 510 | 486.7 | 508.3 | +15 | +3% | 887,400 |
| 2005/04/28 | 500 | 501.7 | 488.3 | 493.3 | -6.7 | -1.3% | 778,200 |
| 2005/04/27 | 500 | 510 | 498.3 | 500 | -6.7 | -1.3% | 635,400 |
| 2005/04/26 | 511.7 | 513.3 | 501.7 | 506.7 | +8.4 | +1.7% | 1,501,200 |
| 2005/04/25 | 505 | 515 | 495 | 498.3 | -5 | -1% | 1,642,200 |
| 2005/04/22 | 488.3 | 511.7 | 476.7 | 503.3 | +28.3 | +6% | 3,265,800 |
| 2005/04/21 | 453.3 | 481.7 | 450 | 475 | +1.7 | +0.4% | 844,800 |
| 2005/04/20 | 475 | 485 | 470 | 473.3 | +8.3 | +1.8% | 942,600 |
| 2005/04/19 | 450 | 471.7 | 445 | 465 | +20 | +4.5% | 958,800 |
| 2005/04/18 | 445 | 458.3 | 430 | 445 | -26.7 | -5.7% | 1,204,200 |
| 2005/04/15 | 488.3 | 488.3 | 471.7 | 471.7 | -16.6 | -3.4% | 967,800 |
| 2005/04/14 | 481.7 | 491.7 | 476.7 | 488.3 | ±0 | ±0% | 1,313,400 |
| 2005/04/13 | 510 | 523.3 | 483.3 | 488.3 | -18.4 | -3.6% | 4,561,800 |
| 2005/04/12 | 496.7 | 533.3 | 486.7 | 506.7 | +15 | +3.1% | 10,117,200 |
| 2005/04/11 | 496.7 | 516.7 | 486.7 | 491.7 | +8.4 | +1.7% | 4,362,600 |
| 2005/04/08 | 495 | 498.3 | 478.3 | 483.3 | -8.4 | -1.7% | 1,700,400 |
| 2005/04/07 | 496.7 | 506.7 | 483.3 | 491.7 | +15 | +3.1% | 2,884,800 |
| 2005/04/06 | 500 | 510 | 471.7 | 476.7 | -10 | -2.1% | 4,429,200 |
| 2005/04/05 | 455 | 495 | 451.7 | 486.7 | +40 | +9% | 5,275,800 |
| 2005/04/04 | 433.3 | 450 | 431.7 | 446.7 | +6.7 | +1.5% | 1,018,200 |
| 2005/04/01 | 441.7 | 453.3 | 436.7 | 440 | -1.7 | -0.4% | 887,400 |
| 2005/03/31 | 433.3 | 461.7 | 430 | 441.7 | +15 | +3.5% | 2,214,600 |
| 2005/03/30 | 455 | 460 | 413.3 | 426.7 | -48.3 | -10.2% | 3,286,800 |
| 2005/03/29 | 466.7 | 481.7 | 450 | 475 | +15 | +3.3% | 5,076,000 |
| 2005/03/28 | 433.3 | 460 | 426.7 | 460 | +66.7 | +17% | 2,222,400 |
| 2005/03/25 | 406.7 | 411.7 | 388.3 | 393.3 | -20 | -4.8% | 975,000 |
| 2005/03/24 | 435 | 435 | 413.3 | 413.3 | -15 | -3.5% | 667,800 |
| 2005/03/23 | 438.3 | 438.3 | 425 | 428.3 | -10 | -2.3% | 514,800 |
| 2005/03/22 | 443.3 | 443.3 | 435 | 438.3 | ±0 | ±0% | 234,600 |
| 2005/03/18 | 443.3 | 445 | 435 | 438.3 | -6.7 | -1.5% | 440,400 |
| 2005/03/17 | 450 | 453.3 | 435 | 445 | -10 | -2.2% | 589,200 |
| 2005/03/16 | 453.3 | 463.3 | 446.7 | 455 | +5 | +1.1% | 1,035,600 |
| 2005/03/15 | 466.7 | 476.7 | 446.7 | 450 | -21.7 | -4.6% | 1,178,400 |
| 2005/03/14 | 450 | 476.7 | 450 | 471.7 | +23.4 | +5.2% | 2,249,400 |
| 2005/03/11 | 436.7 | 451.7 | 435 | 448.3 | +11.6 | +2.7% | 448,200 |
| 2005/03/10 | 448.3 | 451.7 | 428.3 | 436.7 | -10 | -2.2% | 585,600 |
| 2005/03/09 | 441.7 | 465 | 441.7 | 446.7 | ±0 | ±0% | 823,200 |
| 2005/03/08 | 435 | 466.7 | 425 | 446.7 | +11.7 | +2.7% | 1,582,200 |
| 2005/03/07 | 445 | 448.3 | 425 | 435 | -16.7 | -3.7% | 993,000 |
4951～
5000
件表示中 / 5188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 | 133,600円 | +0.8% | -13.1% | 3.29% | 10.77倍 | 1.45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 |
| 古野電 | 462,500円 | +0.4% | -11.7% | 2.38% | 16.24倍 | 2.03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 |
| ホシデン | 242,000円 | +64.0% | -18.8% | 2.07% | 14.67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 |
| 芝浦メカ | 1,006,000円 | -1.1% | -27.7% | 1.99% | 17.59倍 | 2.79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 |
| ＯＫＩ | 162,300円 | -0.5% | +1.1% | 3.08% | 10.05倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
