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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,352 | 1,366 | 1,343 | 1,362 | -8 | -0.6% | 191,300 |
| 2024/02/27 | 1,361 | 1,374 | 1,357 | 1,370 | +11 | +0.8% | 167,400 |
| 2024/02/26 | 1,375 | 1,376 | 1,353 | 1,359 | -16 | -1.2% | 206,200 |
| 2024/02/22 | 1,388 | 1,390 | 1,351 | 1,375 | +5 | +0.4% | 240,300 |
| 2024/02/21 | 1,332 | 1,383 | 1,325 | 1,370 | +38 | +2.9% | 374,900 |
| 2024/02/20 | 1,341 | 1,350 | 1,326 | 1,332 | -11 | -0.8% | 131,000 |
| 2024/02/19 | 1,361 | 1,366 | 1,335 | 1,343 | -17 | -1.3% | 140,500 |
| 2024/02/16 | 1,368 | 1,374 | 1,350 | 1,360 | -3 | -0.2% | 137,400 |
| 2024/02/15 | 1,348 | 1,370 | 1,346 | 1,363 | +24 | +1.8% | 159,900 |
| 2024/02/14 | 1,347 | 1,356 | 1,332 | 1,339 | -14 | -1% | 136,200 |
| 2024/02/13 | 1,311 | 1,354 | 1,311 | 1,353 | +46 | +3.5% | 174,200 |
| 2024/02/09 | 1,330 | 1,334 | 1,300 | 1,307 | -10 | -0.8% | 153,500 |
| 2024/02/08 | 1,350 | 1,350 | 1,313 | 1,317 | -3 | -0.2% | 255,100 |
| 2024/02/07 | 1,390 | 1,391 | 1,317 | 1,320 | -71 | -5.1% | 600,200 |
| 2024/02/06 | 1,454 | 1,480 | 1,375 | 1,391 | +147 | +11.8% | 1,481,200 |
| 2024/02/05 | 1,255 | 1,255 | 1,238 | 1,244 | +3 | +0.2% | 140,400 |
| 2024/02/02 | 1,250 | 1,250 | 1,233 | 1,241 | +1 | +0.1% | 79,800 |
| 2024/02/01 | 1,240 | 1,254 | 1,237 | 1,240 | ±0 | ±0% | 86,800 |
| 2024/01/31 | 1,232 | 1,240 | 1,218 | 1,240 | +3 | +0.2% | 130,600 |
| 2024/01/30 | 1,235 | 1,245 | 1,235 | 1,237 | +2 | +0.2% | 56,300 |
| 2024/01/29 | 1,224 | 1,235 | 1,213 | 1,235 | +11 | +0.9% | 70,200 |
| 2024/01/26 | 1,244 | 1,245 | 1,219 | 1,224 | -26 | -2.1% | 96,000 |
| 2024/01/25 | 1,244 | 1,256 | 1,236 | 1,250 | +16 | +1.3% | 133,700 |
| 2024/01/24 | 1,223 | 1,246 | 1,220 | 1,234 | +10 | +0.8% | 184,000 |
| 2024/01/23 | 1,212 | 1,234 | 1,211 | 1,224 | +23 | +1.9% | 144,700 |
| 2024/01/22 | 1,210 | 1,215 | 1,195 | 1,201 | +21 | +1.8% | 131,900 |
| 2024/01/19 | 1,156 | 1,180 | 1,156 | 1,180 | +25 | +2.2% | 119,100 |
| 2024/01/18 | 1,128 | 1,161 | 1,128 | 1,155 | +25 | +2.2% | 158,000 |
| 2024/01/17 | 1,140 | 1,142 | 1,130 | 1,130 | -2 | -0.2% | 86,200 |
| 2024/01/16 | 1,134 | 1,138 | 1,128 | 1,132 | -5 | -0.4% | 60,300 |
| 2024/01/15 | 1,133 | 1,142 | 1,127 | 1,137 | +4 | +0.4% | 80,000 |
| 2024/01/12 | 1,126 | 1,133 | 1,118 | 1,133 | +7 | +0.6% | 112,600 |
| 2024/01/11 | 1,120 | 1,133 | 1,098 | 1,126 | +13 | +1.2% | 148,900 |
| 2024/01/10 | 1,117 | 1,127 | 1,109 | 1,113 | -5 | -0.4% | 94,100 |
| 2024/01/09 | 1,115 | 1,120 | 1,107 | 1,118 | +19 | +1.7% | 85,000 |
| 2024/01/05 | 1,097 | 1,106 | 1,096 | 1,099 | +3 | +0.3% | 51,600 |
| 2024/01/04 | 1,097 | 1,103 | 1,089 | 1,096 | -1 | -0.1% | 164,100 |
| 2023/12/29 | 1,093 | 1,100 | 1,086 | 1,097 | -3 | -0.3% | 104,100 |
| 2023/12/28 | 1,095 | 1,100 | 1,083 | 1,100 | +4 | +0.4% | 75,800 |
| 2023/12/27 | 1,089 | 1,096 | 1,086 | 1,096 | +5 | +0.5% | 60,200 |
| 2023/12/26 | 1,092 | 1,095 | 1,086 | 1,091 | -3 | -0.3% | 59,900 |
| 2023/12/25 | 1,106 | 1,110 | 1,094 | 1,094 | -8 | -0.7% | 61,200 |
| 2023/12/22 | 1,100 | 1,107 | 1,092 | 1,102 | -1 | -0.1% | 74,900 |
| 2023/12/21 | 1,105 | 1,111 | 1,092 | 1,103 | -2 | -0.2% | 64,000 |
| 2023/12/20 | 1,114 | 1,117 | 1,103 | 1,105 | -5 | -0.5% | 113,200 |
| 2023/12/19 | 1,103 | 1,113 | 1,097 | 1,110 | +17 | +1.6% | 142,300 |
| 2023/12/18 | 1,086 | 1,099 | 1,070 | 1,093 | +8 | +0.7% | 159,800 |
| 2023/12/15 | 1,092 | 1,103 | 1,079 | 1,085 | +3 | +0.3% | 106,300 |
| 2023/12/14 | 1,060 | 1,092 | 1,060 | 1,082 | +24 | +2.3% | 187,500 |
| 2023/12/13 | 1,053 | 1,064 | 1,048 | 1,058 | +5 | +0.5% | 56,900 |
51～
100
件表示中 / 4886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 | 126,000円 | -3.2% | +21.3% | 4.52% | 10.40倍 | 1.68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 |
| フェローテック | 291,300円 | +4.4% | -38.7% | 3.43% | 9.13倍 | 0.69倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| ＪＶＣＫＷ | 81,600円 | +0.7% | -1.3% | 1.59% | 9.84倍 | 1.07倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| ホシデン | 188,500円 | +3.7% | -49.3% | 2.02% | 15.22倍 | 0.72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 |
| シンフォニア | 384,000円 | +7.2% | +9.2% | 1.95% | 13.53倍 | 1.45倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
市場注目の銘柄
チャート関連のコラム
