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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,350 | 1,357 | 1,331 | 1,355 | -2 | -0.1% | 257,400 |
| 2025/03/06 | 1,331 | 1,357 | 1,330 | 1,357 | +21 | +1.6% | 216,100 |
| 2025/03/05 | 1,335 | 1,341 | 1,325 | 1,336 | -9 | -0.7% | 249,700 |
| 2025/03/04 | 1,344 | 1,357 | 1,336 | 1,345 | -9 | -0.7% | 297,200 |
| 2025/03/03 | 1,351 | 1,364 | 1,342 | 1,354 | +2 | +0.1% | 257,500 |
| 2025/02/28 | 1,358 | 1,368 | 1,342 | 1,352 | -1 | -0.1% | 250,300 |
| 2025/02/27 | 1,353 | 1,354 | 1,344 | 1,353 | -5 | -0.4% | 118,000 |
| 2025/02/26 | 1,357 | 1,363 | 1,337 | 1,358 | -7 | -0.5% | 156,400 |
| 2025/02/25 | 1,365 | 1,373 | 1,357 | 1,365 | +4 | +0.3% | 172,500 |
| 2025/02/21 | 1,357 | 1,376 | 1,357 | 1,361 | +8 | +0.6% | 308,100 |
| 2025/02/20 | 1,331 | 1,360 | 1,324 | 1,353 | +49 | +3.8% | 475,900 |
| 2025/02/19 | 1,300 | 1,310 | 1,299 | 1,304 | +1 | +0.1% | 143,200 |
| 2025/02/18 | 1,305 | 1,320 | 1,298 | 1,303 | -5 | -0.4% | 148,600 |
| 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 |
101～
150
件表示中 / 5186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 | 143,700円 | +0.8% | -13.1% | 3.06% | 11.59倍 | 1.56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 |
| 三井ハイテ | 77,900円 | +7.0% | -26.2% | 2.31% | 15.82倍 | 1.29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 |
| 芝浦メカ | 1,061,000円 | -1.1% | -27.7% | 1.89% | 18.55倍 | 2.94倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| ホシデン | 239,100円 | +64.0% | -18.8% | 2.09% | 14.49倍 | 0.87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 |
| 古野電 | 439,500円 | +0.4% | -11.7% | 2.50% | 15.44倍 | 1.92倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
市場注目の銘柄
チャート関連のコラム
