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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,324 | 1,335 | 1,303 | 1,308 | -19 | -1.4% | 165,000 |
| 2025/02/14 | 1,323 | 1,332 | 1,320 | 1,327 | +7 | +0.5% | 106,800 |
| 2025/02/13 | 1,348 | 1,348 | 1,320 | 1,320 | +2 | +0.2% | 161,500 |
| 2025/02/12 | 1,301 | 1,320 | 1,301 | 1,318 | +26 | +2% | 175,200 |
| 2025/02/10 | 1,269 | 1,295 | 1,256 | 1,292 | -16 | -1.2% | 452,200 |
| 2025/02/07 | 1,303 | 1,312 | 1,293 | 1,308 | -9 | -0.7% | 352,000 |
| 2025/02/06 | 1,303 | 1,321 | 1,285 | 1,317 | -45 | -3.3% | 584,800 |
| 2025/02/05 | 1,332 | 1,384 | 1,328 | 1,362 | +30 | +2.3% | 474,700 |
| 2025/02/04 | 1,359 | 1,361 | 1,330 | 1,332 | -7 | -0.5% | 219,300 |
| 2025/02/03 | 1,364 | 1,368 | 1,337 | 1,339 | -27 | -2% | 156,300 |
| 2025/01/31 | 1,369 | 1,384 | 1,362 | 1,366 | +3 | +0.2% | 159,500 |
| 2025/01/30 | 1,350 | 1,363 | 1,350 | 1,363 | +7 | +0.5% | 104,900 |
| 2025/01/29 | 1,349 | 1,363 | 1,341 | 1,356 | +18 | +1.3% | 160,400 |
| 2025/01/28 | 1,331 | 1,345 | 1,331 | 1,338 | ±0 | ±0% | 170,900 |
| 2025/01/27 | 1,338 | 1,347 | 1,323 | 1,338 | +11 | +0.8% | 173,000 |
| 2025/01/24 | 1,330 | 1,340 | 1,321 | 1,327 | -1 | -0.1% | 163,200 |
| 2025/01/23 | 1,333 | 1,335 | 1,323 | 1,328 | -5 | -0.4% | 100,400 |
| 2025/01/22 | 1,333 | 1,341 | 1,328 | 1,333 | ±0 | ±0% | 117,300 |
| 2025/01/21 | 1,344 | 1,344 | 1,329 | 1,333 | ±0 | ±0% | 54,500 |
| 2025/01/20 | 1,320 | 1,335 | 1,313 | 1,333 | +7 | +0.5% | 74,600 |
| 2025/01/17 | 1,316 | 1,328 | 1,308 | 1,326 | +11 | +0.8% | 182,100 |
| 2025/01/16 | 1,346 | 1,351 | 1,313 | 1,315 | -28 | -2.1% | 136,500 |
| 2025/01/15 | 1,339 | 1,355 | 1,337 | 1,343 | +10 | +0.8% | 91,300 |
| 2025/01/14 | 1,362 | 1,370 | 1,330 | 1,333 | -31 | -2.3% | 147,200 |
| 2025/01/10 | 1,380 | 1,385 | 1,363 | 1,364 | -15 | -1.1% | 96,900 |
| 2025/01/09 | 1,391 | 1,391 | 1,364 | 1,379 | -20 | -1.4% | 153,900 |
| 2025/01/08 | 1,398 | 1,407 | 1,384 | 1,399 | +1 | +0.1% | 144,200 |
| 2025/01/07 | 1,422 | 1,425 | 1,394 | 1,398 | -29 | -2% | 129,300 |
| 2025/01/06 | 1,437 | 1,458 | 1,426 | 1,427 | -8 | -0.6% | 183,700 |
| 2024/12/30 | 1,454 | 1,454 | 1,427 | 1,435 | -15 | -1% | 107,500 |
| 2024/12/27 | 1,441 | 1,454 | 1,436 | 1,450 | +4 | +0.3% | 95,500 |
| 2024/12/26 | 1,432 | 1,450 | 1,432 | 1,446 | +17 | +1.2% | 87,900 |
| 2024/12/25 | 1,425 | 1,431 | 1,417 | 1,429 | +18 | +1.3% | 92,600 |
| 2024/12/24 | 1,418 | 1,419 | 1,397 | 1,411 | -11 | -0.8% | 131,700 |
| 2024/12/23 | 1,406 | 1,433 | 1,406 | 1,422 | +25 | +1.8% | 169,600 |
| 2024/12/20 | 1,409 | 1,417 | 1,397 | 1,397 | -10 | -0.7% | 271,400 |
| 2024/12/19 | 1,377 | 1,408 | 1,377 | 1,407 | +11 | +0.8% | 107,300 |
| 2024/12/18 | 1,375 | 1,406 | 1,371 | 1,396 | +28 | +2% | 141,800 |
| 2024/12/17 | 1,382 | 1,384 | 1,366 | 1,368 | -15 | -1.1% | 134,100 |
| 2024/12/16 | 1,370 | 1,391 | 1,368 | 1,383 | +24 | +1.8% | 99,700 |
| 2024/12/13 | 1,360 | 1,363 | 1,345 | 1,359 | -17 | -1.2% | 117,800 |
| 2024/12/12 | 1,403 | 1,405 | 1,376 | 1,376 | -15 | -1.1% | 98,100 |
| 2024/12/11 | 1,400 | 1,409 | 1,391 | 1,391 | -16 | -1.1% | 76,700 |
| 2024/12/10 | 1,412 | 1,414 | 1,394 | 1,407 | -5 | -0.4% | 62,000 |
| 2024/12/09 | 1,401 | 1,412 | 1,397 | 1,412 | +17 | +1.2% | 98,700 |
| 2024/12/06 | 1,377 | 1,404 | 1,377 | 1,395 | +21 | +1.5% | 131,500 |
| 2024/12/05 | 1,399 | 1,404 | 1,369 | 1,374 | -22 | -1.6% | 78,700 |
| 2024/12/04 | 1,400 | 1,411 | 1,390 | 1,396 | ±0 | ±0% | 108,400 |
| 2024/12/03 | 1,400 | 1,405 | 1,385 | 1,396 | +18 | +1.3% | 119,900 |
| 2024/12/02 | 1,388 | 1,397 | 1,378 | 1,378 | -4 | -0.3% | 92,500 |
51～
100
件表示中 / 5123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 | 131,600円 | +4.9% | +5.3% | 3.04% | 10.15倍 | 1.50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 | 85,800円 | +2.3% | -11.5% | 4.20% | 7.32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 | 69,000円 | +7.0% | -26.2% | 2.61% | 14.01倍 | 1.15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 | 971,000円 | +9.5% | +49.3% | 2.16% | 13.63倍 | 1.02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 | 302,000円 | +22.4% | +30.6% | 2.72% | 10.63倍 | 2.36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
