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 |
---|---|---|---|---|---|---|---|
2023/09/28 | 1,124 | 1,127 | 1,114 | 1,124 | +3 | +0.3% | 98,600 |
2023/09/27 | 1,119 | 1,124 | 1,110 | 1,121 | -2 | -0.2% | 116,400 |
2023/09/26 | 1,127 | 1,138 | 1,122 | 1,123 | -9 | -0.8% | 124,900 |
2023/09/25 | 1,143 | 1,143 | 1,131 | 1,132 | -18 | -1.6% | 95,700 |
2023/09/22 | 1,117 | 1,154 | 1,117 | 1,150 | +9 | +0.8% | 175,900 |
2023/09/21 | 1,128 | 1,146 | 1,120 | 1,141 | +3 | +0.3% | 159,700 |
2023/09/20 | 1,159 | 1,159 | 1,135 | 1,138 | -19 | -1.6% | 174,600 |
2023/09/19 | 1,148 | 1,158 | 1,142 | 1,157 | +18 | +1.6% | 101,000 |
2023/09/15 | 1,134 | 1,152 | 1,130 | 1,139 | +21 | +1.9% | 171,200 |
2023/09/14 | 1,116 | 1,129 | 1,112 | 1,118 | +2 | +0.2% | 116,800 |
2023/09/13 | 1,140 | 1,141 | 1,114 | 1,116 | -27 | -2.4% | 75,200 |
2023/09/12 | 1,136 | 1,145 | 1,132 | 1,143 | +7 | +0.6% | 82,400 |
2023/09/11 | 1,155 | 1,159 | 1,134 | 1,136 | -25 | -2.2% | 111,900 |
2023/09/08 | 1,158 | 1,166 | 1,155 | 1,161 | -3 | -0.3% | 86,600 |
2023/09/07 | 1,170 | 1,175 | 1,161 | 1,164 | -7 | -0.6% | 65,900 |
2023/09/06 | 1,167 | 1,172 | 1,166 | 1,171 | +1 | +0.1% | 52,200 |
2023/09/05 | 1,168 | 1,170 | 1,160 | 1,170 | +4 | +0.3% | 63,100 |
2023/09/04 | 1,171 | 1,175 | 1,158 | 1,166 | -11 | -0.9% | 88,100 |
2023/09/01 | 1,190 | 1,190 | 1,171 | 1,177 | -13 | -1.1% | 90,100 |
2023/08/31 | 1,187 | 1,193 | 1,183 | 1,190 | +6 | +0.5% | 176,700 |
2023/08/30 | 1,175 | 1,184 | 1,172 | 1,184 | +15 | +1.3% | 96,400 |
2023/08/29 | 1,172 | 1,172 | 1,162 | 1,169 | -1 | -0.1% | 34,500 |
2023/08/28 | 1,159 | 1,171 | 1,155 | 1,170 | +15 | +1.3% | 59,200 |
2023/08/25 | 1,155 | 1,160 | 1,147 | 1,155 | -8 | -0.7% | 42,100 |
2023/08/24 | 1,166 | 1,169 | 1,157 | 1,163 | +3 | +0.3% | 52,400 |
2023/08/23 | 1,153 | 1,163 | 1,150 | 1,160 | +11 | +1% | 49,800 |
2023/08/22 | 1,132 | 1,151 | 1,132 | 1,149 | +30 | +2.7% | 127,000 |
2023/08/21 | 1,133 | 1,136 | 1,119 | 1,119 | -14 | -1.2% | 62,600 |
2023/08/18 | 1,140 | 1,142 | 1,125 | 1,133 | +9 | +0.8% | 215,800 |
2023/08/17 | 1,139 | 1,139 | 1,119 | 1,124 | -10 | -0.9% | 78,000 |
2023/08/16 | 1,129 | 1,145 | 1,122 | 1,134 | +3 | +0.3% | 115,900 |
2023/08/15 | 1,120 | 1,132 | 1,118 | 1,131 | +19 | +1.7% | 182,700 |
2023/08/14 | 1,107 | 1,129 | 1,107 | 1,112 | +6 | +0.5% | 109,200 |
2023/08/10 | 1,101 | 1,119 | 1,094 | 1,106 | -4 | -0.4% | 143,700 |
2023/08/09 | 1,114 | 1,129 | 1,102 | 1,110 | -10 | -0.9% | 108,300 |
2023/08/08 | 1,175 | 1,179 | 1,114 | 1,120 | -66 | -5.6% | 347,500 |
2023/08/07 | 1,118 | 1,193 | 1,118 | 1,186 | +90 | +8.2% | 566,200 |
2023/08/04 | 1,106 | 1,108 | 1,090 | 1,096 | -11 | -1% | 153,600 |
2023/08/03 | 1,114 | 1,119 | 1,107 | 1,107 | -16 | -1.4% | 106,500 |
2023/08/02 | 1,124 | 1,125 | 1,115 | 1,123 | -6 | -0.5% | 93,700 |
2023/08/01 | 1,123 | 1,131 | 1,119 | 1,129 | +1 | +0.1% | 119,800 |
2023/07/31 | 1,125 | 1,128 | 1,117 | 1,128 | +9 | +0.8% | 175,100 |
2023/07/28 | 1,105 | 1,119 | 1,097 | 1,119 | +24 | +2.2% | 247,400 |
2023/07/27 | 1,080 | 1,095 | 1,068 | 1,095 | +21 | +2% | 157,000 |
2023/07/26 | 1,075 | 1,077 | 1,061 | 1,074 | +9 | +0.8% | 180,000 |
2023/07/25 | 1,060 | 1,066 | 1,059 | 1,065 | +14 | +1.3% | 94,000 |
2023/07/24 | 1,052 | 1,055 | 1,047 | 1,051 | +8 | +0.8% | 77,900 |
2023/07/21 | 1,032 | 1,048 | 1,029 | 1,043 | +1 | +0.1% | 60,700 |
2023/07/20 | 1,060 | 1,061 | 1,042 | 1,042 | -22 | -2.1% | 45,500 |
2023/07/19 | 1,066 | 1,076 | 1,058 | 1,064 | +5 | +0.5% | 97,200 |
151~
200
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