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 |
|---|---|---|---|---|---|---|---|
| 2012/01/24 | 69 | 70 | 66.5 | 66.5 | -1 | -1.5% | 895,400 |
| 2012/01/23 | 65.5 | 68 | 65 | 67.5 | +3.5 | +5.5% | 973,800 |
| 2012/01/20 | 62.5 | 64 | 62.5 | 64 | +2 | +3.2% | 561,000 |
| 2012/01/19 | 61 | 62.5 | 61 | 62 | +0.5 | +0.8% | 346,000 |
| 2012/01/18 | 61 | 62 | 60.5 | 61.5 | ±0 | ±0% | 297,000 |
| 2012/01/17 | 61.5 | 62 | 61 | 61.5 | -0.5 | -0.8% | 240,800 |
| 2012/01/16 | 61.5 | 62 | 60.5 | 62 | ±0 | ±0% | 219,200 |
| 2012/01/13 | 61.5 | 62 | 61 | 62 | +0.5 | +0.8% | 101,200 |
| 2012/01/12 | 61.5 | 62.5 | 61 | 61.5 | -0.5 | -0.8% | 178,400 |
| 2012/01/11 | 61.5 | 62 | 60.5 | 62 | +1 | +1.6% | 188,600 |
| 2012/01/10 | 62 | 62.5 | 60.5 | 61 | -1 | -1.6% | 323,800 |
| 2012/01/06 | 62 | 62.5 | 61.5 | 62 | -0.5 | -0.8% | 117,400 |
| 2012/01/05 | 61.5 | 62.5 | 61.5 | 62.5 | +0.5 | +0.8% | 232,400 |
| 2012/01/04 | 62.5 | 63 | 61.5 | 62 | -0.5 | -0.8% | 206,800 |
| 2011/12/30 | 61.5 | 62.5 | 61 | 62.5 | +1 | +1.6% | 198,800 |
| 2011/12/29 | 61.5 | 62 | 61.5 | 61.5 | ±0 | ±0% | 134,800 |
| 2011/12/28 | 59.5 | 62 | 59.5 | 61.5 | +2 | +3.4% | 339,400 |
| 2011/12/27 | 60 | 60.5 | 59.5 | 59.5 | -0.5 | -0.8% | 212,000 |
| 2011/12/26 | 61 | 61 | 59.5 | 60 | -0.5 | -0.8% | 343,600 |
| 2011/12/22 | 61 | 61.5 | 60 | 60.5 | -0.5 | -0.8% | 246,000 |
| 2011/12/21 | 61.5 | 61.5 | 60 | 61 | ±0 | ±0% | 161,800 |
| 2011/12/20 | 60 | 61 | 60 | 61 | +1 | +1.7% | 214,400 |
| 2011/12/19 | 61.5 | 61.5 | 60 | 60 | -1 | -1.6% | 321,400 |
| 2011/12/16 | 60.5 | 61 | 60.5 | 61 | +0.5 | +0.8% | 88,000 |
| 2011/12/15 | 61 | 61.5 | 60.5 | 60.5 | -1.5 | -2.4% | 313,600 |
| 2011/12/14 | 63.5 | 63.5 | 61.5 | 62 | -1.5 | -2.4% | 227,200 |
| 2011/12/13 | 62 | 64 | 62 | 63.5 | ±0 | ±0% | 243,000 |
| 2011/12/12 | 63 | 64.5 | 62 | 63.5 | +1 | +1.6% | 324,200 |
| 2011/12/09 | 63 | 63.5 | 62 | 62.5 | -1.5 | -2.3% | 267,600 |
| 2011/12/08 | 65.5 | 65.5 | 64 | 64 | -1 | -1.5% | 153,200 |
| 2011/12/07 | 64.5 | 65.5 | 64 | 65 | +1 | +1.6% | 119,000 |
| 2011/12/06 | 65.5 | 66.5 | 64 | 64 | -0.5 | -0.8% | 453,800 |
| 2011/12/05 | 63 | 66 | 63 | 64.5 | +2.5 | +4% | 516,000 |
| 2011/12/02 | 61.5 | 62.5 | 60.5 | 62 | +0.5 | +0.8% | 226,600 |
| 2011/12/01 | 62 | 62.5 | 61 | 61.5 | +1 | +1.7% | 281,400 |
| 2011/11/30 | 61.5 | 61.5 | 60 | 60.5 | -1 | -1.6% | 198,200 |
| 2011/11/29 | 62 | 62 | 60.5 | 61.5 | +0.5 | +0.8% | 230,800 |
| 2011/11/28 | 59.5 | 61 | 59.5 | 61 | +1.5 | +2.5% | 234,200 |
| 2011/11/25 | 60 | 61 | 59.5 | 59.5 | -0.5 | -0.8% | 132,200 |
| 2011/11/24 | 57.5 | 60.5 | 57.5 | 60 | +0.5 | +0.8% | 344,600 |
| 2011/11/22 | 57.5 | 59.5 | 56.5 | 59.5 | ±0 | ±0% | 625,200 |
| 2011/11/21 | 60.5 | 60.5 | 59.5 | 59.5 | -1.5 | -2.5% | 113,000 |
| 2011/11/18 | 61.5 | 61.5 | 59.5 | 61 | -1 | -1.6% | 224,800 |
| 2011/11/17 | 60 | 62 | 60 | 62 | +1.5 | +2.5% | 189,600 |
| 2011/11/16 | 62.5 | 62.5 | 60.5 | 60.5 | -2 | -3.2% | 178,600 |
| 2011/11/15 | 62 | 64.5 | 61 | 62.5 | ±0 | ±0% | 282,800 |
| 2011/11/14 | 62.5 | 63.5 | 61.5 | 62.5 | +2 | +3.3% | 184,800 |
| 2011/11/11 | 61.5 | 61.5 | 58 | 60.5 | ±0 | ±0% | 407,600 |
| 2011/11/10 | 60.5 | 61.5 | 59 | 60.5 | -3.5 | -5.5% | 628,800 |
| 2011/11/09 | 63.5 | 65 | 63 | 64 | +1 | +1.6% | 207,800 |
3251～
3300
件表示中 / 5126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 | 133,400円 | +4.9% | +5.3% | 3.00% | 10.28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 |
| 東芝テック | 267,000円 | +4.4% | +36.3% | 1.69% | 5.89倍 | 1.34倍 |
|
ＰＯＳなど流通システムで国内シェア５割。海外主体の複合機は２４年にリコーと生産・開発統合 |
| 日清紡ＨＤ | 85,700円 | +2.3% | -11.5% | 4.20% | 7.31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 | 67,700円 | +7.0% | -26.2% | 2.66% | 13.75倍 | 1.12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 |
| マイクロニクス | 321,500円 | +22.4% | +30.6% | 2.55% | 11.32倍 | 2.51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
