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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,016 | 1,026 | 1,009 | 1,015 | +10 | +1% | 89,400 |
| 2022/11/17 | 1,030 | 1,030 | 1,004 | 1,005 | -29 | -2.8% | 99,300 |
| 2022/11/16 | 1,043 | 1,043 | 1,026 | 1,034 | -10 | -1% | 120,000 |
| 2022/11/15 | 1,025 | 1,052 | 1,019 | 1,044 | +22 | +2.2% | 161,600 |
| 2022/11/14 | 1,035 | 1,038 | 1,018 | 1,022 | -6 | -0.6% | 149,700 |
| 2022/11/11 | 1,050 | 1,050 | 1,016 | 1,028 | +6 | +0.6% | 312,300 |
| 2022/11/10 | 1,024 | 1,052 | 1,022 | 1,022 | -17 | -1.6% | 209,800 |
| 2022/11/09 | 1,037 | 1,060 | 1,036 | 1,039 | +13 | +1.3% | 316,800 |
| 2022/11/08 | 991 | 1,049 | 975 | 1,026 | +44 | +4.5% | 498,100 |
| 2022/11/07 | 919 | 1,022 | 912 | 982 | +75 | +8.3% | 890,700 |
| 2022/11/04 | 904 | 907 | 896 | 907 | -7 | -0.8% | 147,900 |
| 2022/11/02 | 913 | 921 | 905 | 914 | -6 | -0.7% | 238,000 |
| 2022/11/01 | 940 | 940 | 915 | 920 | -20 | -2.1% | 148,400 |
| 2022/10/31 | 920 | 940 | 917 | 940 | +24 | +2.6% | 157,000 |
| 2022/10/28 | 909 | 925 | 901 | 916 | +13 | +1.4% | 228,300 |
| 2022/10/27 | 911 | 917 | 903 | 903 | -15 | -1.6% | 182,600 |
| 2022/10/26 | 908 | 929 | 907 | 918 | +10 | +1.1% | 180,500 |
| 2022/10/25 | 872 | 908 | 870 | 908 | +28 | +3.2% | 190,500 |
| 2022/10/24 | 892 | 897 | 879 | 880 | -8 | -0.9% | 235,900 |
| 2022/10/21 | 915 | 917 | 888 | 888 | -34 | -3.7% | 291,800 |
| 2022/10/20 | 908 | 928 | 901 | 922 | +8 | +0.9% | 220,900 |
| 2022/10/19 | 918 | 920 | 906 | 914 | -5 | -0.5% | 113,100 |
| 2022/10/18 | 924 | 937 | 912 | 919 | -5 | -0.5% | 103,200 |
| 2022/10/17 | 897 | 924 | 892 | 924 | +18 | +2% | 251,100 |
| 2022/10/14 | 894 | 929 | 888 | 906 | +14 | +1.6% | 373,000 |
| 2022/10/13 | 899 | 928 | 890 | 892 | -19 | -2.1% | 622,200 |
| 2022/10/12 | 949 | 956 | 906 | 911 | -48 | -5% | 423,700 |
| 2022/10/11 | 974 | 978 | 959 | 959 | -32 | -3.2% | 88,200 |
| 2022/10/07 | 977 | 993 | 971 | 991 | +3 | +0.3% | 86,300 |
| 2022/10/06 | 1,006 | 1,007 | 988 | 988 | -18 | -1.8% | 75,500 |
| 2022/10/05 | 1,022 | 1,022 | 1,001 | 1,006 | ±0 | ±0% | 121,500 |
| 2022/10/04 | 999 | 1,014 | 999 | 1,006 | +14 | +1.4% | 230,200 |
| 2022/10/03 | 976 | 998 | 973 | 992 | -1 | -0.1% | 139,000 |
| 2022/09/30 | 990 | 1,000 | 976 | 993 | +8 | +0.8% | 181,700 |
| 2022/09/29 | 969 | 992 | 968 | 985 | +13 | +1.3% | 95,600 |
| 2022/09/28 | 972 | 978 | 956 | 972 | +5 | +0.5% | 184,500 |
| 2022/09/27 | 967 | 984 | 959 | 967 | +2 | +0.2% | 167,700 |
| 2022/09/26 | 976 | 978 | 960 | 965 | -26 | -2.6% | 105,900 |
| 2022/09/22 | 955 | 996 | 952 | 991 | +31 | +3.2% | 204,200 |
| 2022/09/21 | 957 | 977 | 955 | 960 | -9 | -0.9% | 72,100 |
| 2022/09/20 | 953 | 969 | 952 | 969 | +22 | +2.3% | 93,200 |
| 2022/09/16 | 964 | 964 | 942 | 947 | -23 | -2.4% | 97,000 |
| 2022/09/15 | 957 | 975 | 957 | 970 | +14 | +1.5% | 81,700 |
| 2022/09/14 | 973 | 980 | 956 | 956 | -47 | -4.7% | 196,900 |
| 2022/09/13 | 994 | 1,003 | 987 | 1,003 | +14 | +1.4% | 109,200 |
| 2022/09/12 | 992 | 993 | 983 | 989 | +6 | +0.6% | 78,100 |
| 2022/09/09 | 972 | 991 | 972 | 983 | +5 | +0.5% | 110,500 |
| 2022/09/08 | 972 | 979 | 966 | 978 | +1 | +0.1% | 94,200 |
| 2022/09/07 | 975 | 995 | 973 | 977 | -1 | -0.1% | 156,800 |
| 2022/09/06 | 983 | 986 | 970 | 978 | -5 | -0.5% | 109,200 |
601～
650
件表示中 / 5124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 | 132,800円 | +4.9% | +5.3% | 3.01% | 10.24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 | 86,600円 | +2.3% | -11.5% | 4.16% | 7.39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 | 70,500円 | +7.0% | -26.2% | 2.55% | 14.31倍 | 1.17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 | 975,000円 | +9.5% | +49.3% | 2.15% | 13.69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 | 308,500円 | +22.4% | +30.6% | 2.66% | 10.86倍 | 2.41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
