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 |
|---|---|---|---|---|---|---|---|
| 2021/12/03 | 1,000 | 1,015 | 985 | 1,010 | +11 | +1.1% | 191,900 |
| 2021/12/02 | 1,004 | 1,021 | 999 | 999 | -1 | -0.1% | 235,800 |
| 2021/12/01 | 1,006 | 1,011 | 980 | 1,000 | +14 | +1.4% | 240,000 |
| 2021/11/30 | 1,004 | 1,016 | 984 | 986 | -3 | -0.3% | 257,100 |
| 2021/11/29 | 999 | 1,007 | 982 | 989 | -25 | -2.5% | 228,000 |
| 2021/11/26 | 1,002 | 1,015 | 1,001 | 1,014 | -10 | -1% | 149,600 |
| 2021/11/25 | 1,049 | 1,054 | 1,022 | 1,024 | -13 | -1.3% | 228,300 |
| 2021/11/24 | 1,065 | 1,069 | 1,033 | 1,037 | -58 | -5.3% | 327,500 |
| 2021/11/22 | 1,110 | 1,114 | 1,087 | 1,095 | -31 | -2.8% | 183,600 |
| 2021/11/19 | 1,165 | 1,165 | 1,122 | 1,126 | -12 | -1.1% | 246,700 |
| 2021/11/18 | 1,168 | 1,169 | 1,125 | 1,138 | -43 | -3.6% | 320,000 |
| 2021/11/17 | 1,187 | 1,194 | 1,169 | 1,181 | +24 | +2.1% | 430,600 |
| 2021/11/16 | 1,138 | 1,163 | 1,132 | 1,157 | +23 | +2% | 481,000 |
| 2021/11/15 | 1,165 | 1,167 | 1,133 | 1,134 | +22 | +2% | 368,600 |
| 2021/11/12 | 1,084 | 1,122 | 1,084 | 1,112 | +49 | +4.6% | 414,200 |
| 2021/11/11 | 1,055 | 1,073 | 1,042 | 1,063 | +38 | +3.7% | 483,700 |
| 2021/11/10 | 1,012 | 1,044 | 1,008 | 1,025 | +27 | +2.7% | 646,200 |
| 2021/11/09 | 1,017 | 1,018 | 988 | 998 | +7 | +0.7% | 541,800 |
| 2021/11/08 | 1,026 | 1,066 | 958 | 991 | -243 | -19.7% | 1,622,000 |
| 2021/11/05 | 1,256 | 1,261 | 1,232 | 1,234 | -33 | -2.6% | 203,300 |
| 2021/11/04 | 1,227 | 1,271 | 1,227 | 1,267 | +49 | +4% | 358,100 |
| 2021/11/02 | 1,248 | 1,248 | 1,216 | 1,218 | -37 | -2.9% | 176,900 |
| 2021/11/01 | 1,286 | 1,286 | 1,237 | 1,255 | -26 | -2% | 281,000 |
| 2021/10/29 | 1,275 | 1,289 | 1,265 | 1,281 | +3 | +0.2% | 196,000 |
| 2021/10/28 | 1,260 | 1,280 | 1,255 | 1,278 | +20 | +1.6% | 233,900 |
| 2021/10/27 | 1,249 | 1,261 | 1,247 | 1,258 | +6 | +0.5% | 144,000 |
| 2021/10/26 | 1,258 | 1,279 | 1,247 | 1,252 | ±0 | ±0% | 166,700 |
| 2021/10/25 | 1,235 | 1,254 | 1,233 | 1,252 | +1 | +0.1% | 82,400 |
| 2021/10/22 | 1,232 | 1,257 | 1,232 | 1,251 | +20 | +1.6% | 137,900 |
| 2021/10/21 | 1,219 | 1,237 | 1,210 | 1,231 | +12 | +1% | 115,500 |
| 2021/10/20 | 1,255 | 1,267 | 1,219 | 1,219 | -34 | -2.7% | 196,700 |
| 2021/10/19 | 1,248 | 1,253 | 1,240 | 1,253 | -2 | -0.2% | 115,300 |
| 2021/10/18 | 1,258 | 1,260 | 1,245 | 1,255 | -3 | -0.2% | 79,900 |
| 2021/10/15 | 1,232 | 1,260 | 1,219 | 1,258 | +32 | +2.6% | 147,900 |
| 2021/10/14 | 1,257 | 1,264 | 1,223 | 1,226 | -15 | -1.2% | 125,000 |
| 2021/10/13 | 1,256 | 1,266 | 1,240 | 1,241 | -29 | -2.3% | 143,400 |
| 2021/10/12 | 1,269 | 1,275 | 1,253 | 1,270 | +10 | +0.8% | 148,700 |
| 2021/10/11 | 1,250 | 1,260 | 1,236 | 1,260 | +16 | +1.3% | 105,700 |
| 2021/10/08 | 1,230 | 1,249 | 1,230 | 1,244 | +31 | +2.6% | 169,300 |
| 2021/10/07 | 1,195 | 1,225 | 1,195 | 1,213 | +24 | +2% | 184,800 |
| 2021/10/06 | 1,194 | 1,219 | 1,167 | 1,189 | +11 | +0.9% | 180,300 |
| 2021/10/05 | 1,163 | 1,193 | 1,153 | 1,178 | ±0 | ±0% | 196,600 |
| 2021/10/04 | 1,199 | 1,207 | 1,174 | 1,178 | -1 | -0.1% | 229,000 |
| 2021/10/01 | 1,200 | 1,202 | 1,172 | 1,179 | -24 | -2% | 173,500 |
| 2021/09/30 | 1,235 | 1,237 | 1,197 | 1,203 | -21 | -1.7% | 149,800 |
| 2021/09/29 | 1,235 | 1,237 | 1,214 | 1,224 | -21 | -1.7% | 157,900 |
| 2021/09/28 | 1,250 | 1,265 | 1,235 | 1,245 | -4 | -0.3% | 151,500 |
| 2021/09/27 | 1,280 | 1,292 | 1,245 | 1,249 | -29 | -2.3% | 214,800 |
| 2021/09/24 | 1,290 | 1,294 | 1,272 | 1,278 | +13 | +1% | 194,400 |
| 2021/09/22 | 1,301 | 1,307 | 1,264 | 1,265 | -37 | -2.8% | 244,400 |
901～
950
件表示中 / 5190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 | 138,300円 | +0.8% | -13.1% | 3.18% | 11.09倍 | 1.49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 |
| サン電子 | 601,000円 | - | - | - | - | 2.81倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| ＯＫＩ | 162,100円 | -0.5% | +1.1% | 3.08% | 10.04倍 | 0.97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 |
| 日東工 | 343,000円 | +4.0% | +0.6% | 3.62% | 13.84倍 | 1.13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 |
| 象 印 | 184,200円 | +3.2% | +1.3% | 3.47% | 24.37倍 | 1.32倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
市場注目の銘柄
チャート関連のコラム
