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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 2024/11/29 | 1,395 | 1,398 | 1,380 | 1,382 | -20 | -1.4% | 87,900 |
| 2024/11/28 | 1,365 | 1,402 | 1,358 | 1,402 | +30 | +2.2% | 111,700 |
| 2024/11/27 | 1,352 | 1,383 | 1,352 | 1,372 | +22 | +1.6% | 178,300 |
| 2024/11/26 | 1,350 | 1,356 | 1,336 | 1,350 | +4 | +0.3% | 120,600 |
| 2024/11/25 | 1,359 | 1,366 | 1,346 | 1,346 | -6 | -0.4% | 88,300 |
| 2024/11/22 | 1,350 | 1,362 | 1,346 | 1,352 | +6 | +0.4% | 78,200 |
| 2024/11/21 | 1,359 | 1,369 | 1,343 | 1,346 | -13 | -1% | 60,500 |
| 2024/11/20 | 1,343 | 1,364 | 1,342 | 1,359 | +19 | +1.4% | 83,600 |
| 2024/11/19 | 1,349 | 1,358 | 1,339 | 1,340 | +11 | +0.8% | 66,800 |
| 2024/11/18 | 1,324 | 1,356 | 1,322 | 1,329 | -10 | -0.7% | 80,700 |
| 2024/11/15 | 1,353 | 1,359 | 1,336 | 1,339 | -15 | -1.1% | 132,400 |
| 2024/11/14 | 1,360 | 1,365 | 1,338 | 1,354 | -33 | -2.4% | 298,400 |
| 2024/11/13 | 1,381 | 1,396 | 1,380 | 1,387 | -12 | -0.9% | 113,200 |
| 2024/11/12 | 1,412 | 1,420 | 1,388 | 1,399 | -11 | -0.8% | 152,400 |
| 2024/11/11 | 1,407 | 1,412 | 1,390 | 1,410 | +1 | +0.1% | 100,300 |
| 2024/11/08 | 1,400 | 1,421 | 1,377 | 1,409 | +22 | +1.6% | 308,100 |
| 2024/11/07 | 1,385 | 1,400 | 1,350 | 1,387 | +25 | +1.8% | 516,000 |
| 2024/11/06 | 1,368 | 1,390 | 1,310 | 1,362 | -157 | -10.3% | 1,379,400 |
| 2024/11/05 | 1,470 | 1,519 | 1,447 | 1,519 | +97 | +6.8% | 524,300 |
| 2024/11/01 | 1,426 | 1,428 | 1,409 | 1,422 | -20 | -1.4% | 154,400 |
| 2024/10/31 | 1,426 | 1,443 | 1,420 | 1,442 | +7 | +0.5% | 92,700 |
| 2024/10/30 | 1,441 | 1,453 | 1,433 | 1,435 | +7 | +0.5% | 135,200 |
| 2024/10/29 | 1,434 | 1,440 | 1,421 | 1,428 | -3 | -0.2% | 64,600 |
| 2024/10/28 | 1,429 | 1,445 | 1,420 | 1,431 | +1 | +0.1% | 50,500 |
| 2024/10/25 | 1,450 | 1,450 | 1,412 | 1,430 | -17 | -1.2% | 99,700 |
| 2024/10/24 | 1,431 | 1,453 | 1,430 | 1,447 | +3 | +0.2% | 81,800 |
| 2024/10/23 | 1,458 | 1,466 | 1,440 | 1,444 | -14 | -1% | 114,000 |
| 2024/10/22 | 1,467 | 1,469 | 1,448 | 1,458 | -23 | -1.6% | 108,400 |
| 2024/10/21 | 1,486 | 1,486 | 1,471 | 1,481 | -5 | -0.3% | 41,600 |
| 2024/10/18 | 1,478 | 1,492 | 1,471 | 1,486 | +25 | +1.7% | 47,400 |
| 2024/10/17 | 1,508 | 1,508 | 1,461 | 1,461 | -50 | -3.3% | 228,200 |
| 2024/10/16 | 1,517 | 1,525 | 1,509 | 1,511 | -16 | -1% | 44,800 |
| 2024/10/15 | 1,520 | 1,535 | 1,510 | 1,527 | +26 | +1.7% | 83,600 |
| 2024/10/11 | 1,524 | 1,524 | 1,498 | 1,501 | -14 | -0.9% | 94,500 |
| 2024/10/10 | 1,517 | 1,532 | 1,506 | 1,515 | +9 | +0.6% | 75,900 |
| 2024/10/09 | 1,520 | 1,528 | 1,503 | 1,506 | -9 | -0.6% | 93,100 |
| 2024/10/08 | 1,500 | 1,515 | 1,486 | 1,515 | +15 | +1% | 130,300 |
151～
200
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
