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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2011/11/08 | 65 | 67 | 63 | 63 | -2 | -3.1% | 436,800 |
| 2011/11/07 | 67.5 | 69 | 65 | 65 | -5 | -7.1% | 713,400 |
| 2011/11/04 | 70.5 | 72 | 68.5 | 70 | +0.5 | +0.7% | 529,000 |
| 2011/11/02 | 72 | 76 | 67.5 | 69.5 | -6 | -7.9% | 1,325,000 |
| 2011/11/01 | 77.5 | 79 | 74.5 | 75.5 | -4 | -5% | 605,200 |
| 2011/10/31 | 77 | 81 | 76.5 | 79.5 | +4 | +5.3% | 963,600 |
| 2011/10/28 | 74.5 | 76.5 | 72.5 | 75.5 | +4 | +5.6% | 633,400 |
| 2011/10/27 | 70.5 | 71.5 | 69 | 71.5 | +2 | +2.9% | 209,600 |
| 2011/10/26 | 66.5 | 70.5 | 66.5 | 69.5 | +3 | +4.5% | 573,200 |
| 2011/10/25 | 66.5 | 67 | 66 | 66.5 | ±0 | ±0% | 120,600 |
| 2011/10/24 | 65.5 | 66.5 | 65 | 66.5 | +2 | +3.1% | 274,800 |
| 2011/10/21 | 64 | 65.5 | 63.5 | 64.5 | -0.5 | -0.8% | 181,600 |
| 2011/10/20 | 65.5 | 66 | 64.5 | 65 | -0.5 | -0.8% | 205,600 |
| 2011/10/19 | 65.5 | 66.5 | 64.5 | 65.5 | +0.5 | +0.8% | 220,200 |
| 2011/10/18 | 65 | 66 | 64 | 65 | -1.5 | -2.3% | 194,000 |
| 2011/10/17 | 66 | 67 | 66 | 66.5 | +0.5 | +0.8% | 102,200 |
| 2011/10/14 | 64.5 | 66.5 | 64 | 66 | +1.5 | +2.3% | 287,200 |
| 2011/10/13 | 63.5 | 66.5 | 63 | 64.5 | +1 | +1.6% | 418,000 |
| 2011/10/12 | 61.5 | 63.5 | 61 | 63.5 | +2 | +3.3% | 323,000 |
| 2011/10/11 | 60 | 62.5 | 60 | 61.5 | +1.5 | +2.5% | 241,000 |
| 2011/10/07 | 60.5 | 60.5 | 59 | 60 | ±0 | ±0% | 183,000 |
| 2011/10/06 | 60.5 | 61 | 58.5 | 60 | +2 | +3.4% | 222,600 |
| 2011/10/05 | 60 | 61 | 58 | 58 | -1.5 | -2.5% | 241,400 |
| 2011/10/04 | 58.5 | 61 | 57 | 59.5 | -1.5 | -2.5% | 282,600 |
| 2011/10/03 | 63 | 63 | 60 | 61 | -3 | -4.7% | 191,800 |
| 2011/09/30 | 66 | 66 | 63.5 | 64 | -0.5 | -0.8% | 193,600 |
| 2011/09/29 | 59 | 66.5 | 59 | 64.5 | +5.5 | +9.3% | 360,200 |
| 2011/09/28 | 60.5 | 62 | 59 | 59 | -0.1 | -0.2% | 184,800 |
| 2011/09/27 | 59.5 | 63 | 58.8 | 59.1 | +2.7 | +4.8% | 233,000 |
| 2011/09/26 | 61.6 | 62.5 | 56.3 | 56.4 | -7.6 | -11.9% | 824,200 |
| 2011/09/22 | 66 | 66 | 63.9 | 64 | -3 | -4.5% | 408,200 |
| 2011/09/21 | 67.5 | 68 | 66.5 | 67 | -0.5 | -0.7% | 213,000 |
| 2011/09/20 | 68.5 | 68.5 | 66.2 | 67.5 | -1.5 | -2.2% | 308,000 |
| 2011/09/16 | 66.1 | 69.7 | 66.1 | 69 | +2.3 | +3.4% | 473,600 |
3351～
3400
件表示中 / 5192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 | 140,300円 | +0.8% | -13.1% | 3.14% | 11.24倍 | 1.51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 |
| サン電子 | 636,000円 | - | - | - | - | 2.98倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| 古野電 | 470,500円 | +0.4% | -11.7% | 2.34% | 16.52倍 | 2.06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 |
| 芝浦メカ | 1,015,000円 | -1.1% | -27.7% | 1.97% | 17.75倍 | 2.81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 |
| 日東工 | 347,000円 | +4.0% | +0.6% | 3.57% | 14.00倍 | 1.15倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
市場注目の銘柄
チャート関連のコラム
