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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/05/22 | 1,290 | 1,292 | 1,281 | 1,283 | -19 | -1.5% | 171,400 |
| 2025/05/21 | 1,322 | 1,329 | 1,302 | 1,302 | -20 | -1.5% | 197,900 |
| 2025/05/20 | 1,313 | 1,327 | 1,313 | 1,322 | +13 | +1% | 152,000 |
| 2025/05/19 | 1,303 | 1,313 | 1,297 | 1,309 | ±0 | ±0% | 267,300 |
| 2025/05/16 | 1,308 | 1,311 | 1,292 | 1,309 | +7 | +0.5% | 275,000 |
| 2025/05/15 | 1,300 | 1,308 | 1,269 | 1,302 | -113 | -8% | 718,000 |
| 2025/05/14 | 1,399 | 1,415 | 1,384 | 1,415 | ±0 | ±0% | 210,800 |
| 2025/05/13 | 1,421 | 1,430 | 1,403 | 1,415 | +7 | +0.5% | 138,400 |
| 2025/05/12 | 1,379 | 1,409 | 1,378 | 1,408 | +27 | +2% | 163,900 |
| 2025/05/09 | 1,344 | 1,393 | 1,343 | 1,381 | +47 | +3.5% | 286,700 |
| 2025/05/08 | 1,319 | 1,342 | 1,317 | 1,334 | +2 | +0.2% | 130,100 |
| 2025/05/07 | 1,328 | 1,344 | 1,319 | 1,332 | +4 | +0.3% | 249,000 |
| 2025/05/02 | 1,325 | 1,331 | 1,312 | 1,328 | -4 | -0.3% | 202,400 |
| 2025/05/01 | 1,339 | 1,339 | 1,327 | 1,332 | -7 | -0.5% | 97,600 |
| 2025/04/30 | 1,333 | 1,340 | 1,321 | 1,339 | +14 | +1.1% | 190,800 |
| 2025/04/28 | 1,316 | 1,334 | 1,316 | 1,325 | +15 | +1.1% | 93,900 |
| 2025/04/25 | 1,290 | 1,313 | 1,290 | 1,310 | +23 | +1.8% | 102,100 |
| 2025/04/24 | 1,285 | 1,306 | 1,282 | 1,287 | +2 | +0.2% | 122,300 |
| 2025/04/23 | 1,285 | 1,296 | 1,284 | 1,285 | +27 | +2.1% | 105,400 |
51～
100
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
