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 |
---|---|---|---|---|---|---|---|
2023/12/12 | 1,060 | 1,067 | 1,050 | 1,053 | -6 | -0.6% | 73,100 |
2023/12/11 | 1,037 | 1,061 | 1,034 | 1,059 | +29 | +2.8% | 112,200 |
2023/12/08 | 1,031 | 1,047 | 1,024 | 1,030 | -14 | -1.3% | 140,300 |
2023/12/07 | 1,052 | 1,058 | 1,038 | 1,044 | -16 | -1.5% | 86,300 |
2023/12/06 | 1,046 | 1,060 | 1,040 | 1,060 | +12 | +1.1% | 93,600 |
2023/12/05 | 1,061 | 1,061 | 1,047 | 1,048 | -13 | -1.2% | 108,300 |
2023/12/04 | 1,069 | 1,074 | 1,057 | 1,061 | -12 | -1.1% | 97,500 |
2023/12/01 | 1,062 | 1,076 | 1,062 | 1,073 | -2 | -0.2% | 155,900 |
2023/11/30 | 1,085 | 1,085 | 1,066 | 1,075 | -5 | -0.5% | 195,600 |
2023/11/29 | 1,065 | 1,083 | 1,062 | 1,080 | +2 | +0.2% | 85,900 |
2023/11/28 | 1,095 | 1,095 | 1,074 | 1,078 | -12 | -1.1% | 143,600 |
2023/11/27 | 1,111 | 1,113 | 1,090 | 1,090 | -19 | -1.7% | 77,500 |
2023/11/24 | 1,130 | 1,130 | 1,109 | 1,109 | -26 | -2.3% | 40,700 |
2023/11/22 | 1,110 | 1,139 | 1,107 | 1,135 | +15 | +1.3% | 89,000 |
2023/11/21 | 1,109 | 1,120 | 1,101 | 1,120 | +10 | +0.9% | 90,200 |
2023/11/20 | 1,125 | 1,132 | 1,110 | 1,110 | -15 | -1.3% | 54,400 |
2023/11/17 | 1,100 | 1,127 | 1,098 | 1,125 | +28 | +2.6% | 102,000 |
2023/11/16 | 1,100 | 1,105 | 1,090 | 1,097 | -2 | -0.2% | 78,500 |
2023/11/15 | 1,085 | 1,106 | 1,083 | 1,099 | +14 | +1.3% | 166,600 |
2023/11/14 | 1,102 | 1,106 | 1,079 | 1,085 | -30 | -2.7% | 90,300 |
2023/11/13 | 1,114 | 1,126 | 1,108 | 1,115 | +5 | +0.5% | 78,600 |
2023/11/10 | 1,118 | 1,125 | 1,104 | 1,110 | -16 | -1.4% | 73,000 |
2023/11/09 | 1,126 | 1,151 | 1,126 | 1,126 | +4 | +0.4% | 122,300 |
2023/11/08 | 1,109 | 1,150 | 1,106 | 1,122 | +43 | +4% | 237,300 |
2023/11/07 | 1,077 | 1,091 | 1,065 | 1,079 | +5 | +0.5% | 138,500 |
2023/11/06 | 1,077 | 1,089 | 1,052 | 1,074 | -26 | -2.4% | 217,000 |
2023/11/02 | 1,109 | 1,130 | 1,097 | 1,100 | +19 | +1.8% | 142,000 |
2023/11/01 | 1,096 | 1,096 | 1,072 | 1,081 | -2 | -0.2% | 181,100 |
2023/10/31 | 1,078 | 1,087 | 1,070 | 1,083 | -4 | -0.4% | 116,700 |
2023/10/30 | 1,092 | 1,097 | 1,079 | 1,087 | -18 | -1.6% | 151,600 |
2023/10/27 | 1,085 | 1,105 | 1,085 | 1,105 | +7 | +0.6% | 139,500 |
2023/10/26 | 1,104 | 1,114 | 1,091 | 1,098 | -18 | -1.6% | 81,100 |
2023/10/25 | 1,105 | 1,123 | 1,100 | 1,116 | +22 | +2% | 102,900 |
2023/10/24 | 1,086 | 1,100 | 1,083 | 1,094 | +5 | +0.5% | 138,900 |
2023/10/23 | 1,126 | 1,129 | 1,089 | 1,089 | -49 | -4.3% | 120,700 |
2023/10/20 | 1,139 | 1,146 | 1,136 | 1,138 | -17 | -1.5% | 91,300 |
2023/10/19 | 1,169 | 1,180 | 1,152 | 1,155 | -25 | -2.1% | 91,600 |
2023/10/18 | 1,147 | 1,182 | 1,147 | 1,180 | +26 | +2.3% | 180,700 |
2023/10/17 | 1,166 | 1,168 | 1,148 | 1,154 | +4 | +0.3% | 107,300 |
2023/10/16 | 1,130 | 1,154 | 1,128 | 1,150 | +11 | +1% | 101,500 |
2023/10/13 | 1,140 | 1,157 | 1,137 | 1,139 | -14 | -1.2% | 87,000 |
2023/10/12 | 1,141 | 1,155 | 1,133 | 1,153 | +16 | +1.4% | 76,500 |
2023/10/11 | 1,152 | 1,152 | 1,135 | 1,137 | -20 | -1.7% | 77,200 |
2023/10/10 | 1,139 | 1,158 | 1,137 | 1,157 | +34 | +3% | 147,500 |
2023/10/06 | 1,125 | 1,143 | 1,121 | 1,123 | -2 | -0.2% | 166,000 |
2023/10/05 | 1,121 | 1,133 | 1,110 | 1,125 | +10 | +0.9% | 227,900 |
2023/10/04 | 1,111 | 1,120 | 1,100 | 1,115 | -6 | -0.5% | 233,200 |
2023/10/03 | 1,133 | 1,137 | 1,114 | 1,121 | -10 | -0.9% | 264,400 |
2023/10/02 | 1,122 | 1,151 | 1,122 | 1,131 | +9 | +0.8% | 136,300 |
2023/09/29 | 1,124 | 1,130 | 1,117 | 1,122 | -2 | -0.2% | 137,800 |
101~
150
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 | 1.67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 | 0.68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% | 15.23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