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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,522 | 1,522 | 1,488 | 1,494 | -28 | -1.8% | 109,200 |
| 2024/07/04 | 1,537 | 1,537 | 1,514 | 1,522 | -6 | -0.4% | 96,400 |
| 2024/07/03 | 1,540 | 1,567 | 1,527 | 1,528 | -26 | -1.7% | 136,700 |
| 2024/07/02 | 1,530 | 1,560 | 1,530 | 1,554 | +37 | +2.4% | 177,400 |
| 2024/07/01 | 1,525 | 1,530 | 1,507 | 1,517 | +6 | +0.4% | 111,600 |
| 2024/06/28 | 1,526 | 1,530 | 1,505 | 1,511 | -15 | -1% | 208,000 |
| 2024/06/27 | 1,531 | 1,536 | 1,503 | 1,526 | -20 | -1.3% | 126,000 |
| 2024/06/26 | 1,541 | 1,572 | 1,530 | 1,546 | +16 | +1% | 263,100 |
| 2024/06/25 | 1,476 | 1,537 | 1,468 | 1,530 | +45 | +3% | 253,300 |
| 2024/06/24 | 1,550 | 1,551 | 1,472 | 1,485 | -49 | -3.2% | 266,100 |
| 2024/06/21 | 1,555 | 1,559 | 1,487 | 1,534 | -20 | -1.3% | 447,500 |
| 2024/06/20 | 1,460 | 1,581 | 1,460 | 1,554 | +149 | +10.6% | 876,600 |
| 2024/06/19 | 1,419 | 1,422 | 1,400 | 1,405 | -15 | -1.1% | 63,100 |
| 2024/06/18 | 1,417 | 1,426 | 1,401 | 1,420 | +18 | +1.3% | 119,100 |
| 2024/06/17 | 1,413 | 1,413 | 1,393 | 1,402 | -14 | -1% | 109,900 |
| 2024/06/14 | 1,415 | 1,420 | 1,396 | 1,416 | -7 | -0.5% | 113,500 |
| 2024/06/13 | 1,453 | 1,453 | 1,416 | 1,423 | -15 | -1% | 107,700 |
| 2024/06/12 | 1,437 | 1,453 | 1,423 | 1,438 | +2 | +0.1% | 139,800 |
| 2024/06/11 | 1,438 | 1,442 | 1,427 | 1,436 | -8 | -0.6% | 128,200 |
| 2024/06/10 | 1,450 | 1,460 | 1,434 | 1,444 | -8 | -0.6% | 140,900 |
| 2024/06/07 | 1,429 | 1,455 | 1,428 | 1,452 | +36 | +2.5% | 228,900 |
| 2024/06/06 | 1,416 | 1,437 | 1,410 | 1,416 | +13 | +0.9% | 145,000 |
| 2024/06/05 | 1,409 | 1,418 | 1,397 | 1,403 | -1 | -0.1% | 88,000 |
| 2024/06/04 | 1,384 | 1,422 | 1,380 | 1,404 | +17 | +1.2% | 175,200 |
| 2024/06/03 | 1,380 | 1,388 | 1,370 | 1,387 | +13 | +0.9% | 127,900 |
| 2024/05/31 | 1,347 | 1,375 | 1,340 | 1,374 | +33 | +2.5% | 184,500 |
| 2024/05/30 | 1,320 | 1,349 | 1,311 | 1,341 | +7 | +0.5% | 123,800 |
| 2024/05/29 | 1,352 | 1,371 | 1,330 | 1,334 | -31 | -2.3% | 101,100 |
| 2024/05/28 | 1,395 | 1,395 | 1,361 | 1,365 | -30 | -2.2% | 120,400 |
| 2024/05/27 | 1,358 | 1,398 | 1,358 | 1,395 | +36 | +2.6% | 190,100 |
| 2024/05/24 | 1,351 | 1,374 | 1,333 | 1,359 | -8 | -0.6% | 131,500 |
| 2024/05/23 | 1,347 | 1,370 | 1,339 | 1,367 | +29 | +2.2% | 180,700 |
| 2024/05/22 | 1,325 | 1,349 | 1,309 | 1,338 | +29 | +2.2% | 173,200 |
| 2024/05/21 | 1,301 | 1,326 | 1,298 | 1,309 | +19 | +1.5% | 148,300 |
| 2024/05/20 | 1,289 | 1,301 | 1,283 | 1,290 | +1 | +0.1% | 124,600 |
| 2024/05/17 | 1,311 | 1,315 | 1,282 | 1,289 | -35 | -2.6% | 137,700 |
| 2024/05/16 | 1,290 | 1,334 | 1,289 | 1,324 | +29 | +2.2% | 172,700 |
| 2024/05/15 | 1,350 | 1,352 | 1,265 | 1,295 | +35 | +2.8% | 528,000 |
| 2024/05/14 | 1,268 | 1,281 | 1,244 | 1,260 | -28 | -2.2% | 475,200 |
| 2024/05/13 | 1,284 | 1,288 | 1,269 | 1,288 | +6 | +0.5% | 278,000 |
| 2024/05/10 | 1,335 | 1,335 | 1,278 | 1,282 | -55 | -4.1% | 259,800 |
| 2024/05/09 | 1,340 | 1,346 | 1,331 | 1,337 | +6 | +0.5% | 103,500 |
| 2024/05/08 | 1,345 | 1,345 | 1,326 | 1,331 | -14 | -1% | 90,000 |
| 2024/05/07 | 1,338 | 1,351 | 1,327 | 1,345 | +16 | +1.2% | 120,200 |
| 2024/05/02 | 1,339 | 1,339 | 1,323 | 1,329 | -11 | -0.8% | 109,200 |
| 2024/05/01 | 1,362 | 1,366 | 1,340 | 1,340 | -41 | -3% | 130,200 |
| 2024/04/30 | 1,372 | 1,390 | 1,367 | 1,381 | +18 | +1.3% | 143,600 |
| 2024/04/26 | 1,363 | 1,369 | 1,348 | 1,363 | +1 | +0.1% | 133,900 |
| 2024/04/25 | 1,366 | 1,373 | 1,361 | 1,362 | -9 | -0.7% | 89,400 |
| 2024/04/24 | 1,373 | 1,380 | 1,368 | 1,371 | +4 | +0.3% | 83,500 |
201～
250
件表示中 / 5124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 | 132,800円 | +4.9% | +5.3% | 3.01% | 10.24倍 | 1.52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 | 86,600円 | +2.3% | -11.5% | 4.16% | 7.39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 | 70,500円 | +7.0% | -26.2% | 2.55% | 14.31倍 | 1.17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 | 975,000円 | +9.5% | +49.3% | 2.15% | 13.69倍 | 1.03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 | 308,500円 | +22.4% | +30.6% | 2.66% | 10.86倍 | 2.41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
