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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,350 | 1,350 | 1,313 | 1,317 | -3 | -0.2% | 255,100 |
| 2024/02/07 | 1,390 | 1,391 | 1,317 | 1,320 | -71 | -5.1% | 600,200 |
| 2024/02/06 | 1,454 | 1,480 | 1,375 | 1,391 | +147 | +11.8% | 1,481,200 |
| 2024/02/05 | 1,255 | 1,255 | 1,238 | 1,244 | +3 | +0.2% | 140,400 |
| 2024/02/02 | 1,250 | 1,250 | 1,233 | 1,241 | +1 | +0.1% | 79,800 |
| 2024/02/01 | 1,240 | 1,254 | 1,237 | 1,240 | ±0 | ±0% | 86,800 |
| 2024/01/31 | 1,232 | 1,240 | 1,218 | 1,240 | +3 | +0.2% | 130,600 |
| 2024/01/30 | 1,235 | 1,245 | 1,235 | 1,237 | +2 | +0.2% | 56,300 |
| 2024/01/29 | 1,224 | 1,235 | 1,213 | 1,235 | +11 | +0.9% | 70,200 |
| 2024/01/26 | 1,244 | 1,245 | 1,219 | 1,224 | -26 | -2.1% | 96,000 |
| 2024/01/25 | 1,244 | 1,256 | 1,236 | 1,250 | +16 | +1.3% | 133,700 |
| 2024/01/24 | 1,223 | 1,246 | 1,220 | 1,234 | +10 | +0.8% | 184,000 |
| 2024/01/23 | 1,212 | 1,234 | 1,211 | 1,224 | +23 | +1.9% | 144,700 |
| 2024/01/22 | 1,210 | 1,215 | 1,195 | 1,201 | +21 | +1.8% | 131,900 |
| 2024/01/19 | 1,156 | 1,180 | 1,156 | 1,180 | +25 | +2.2% | 119,100 |
| 2024/01/18 | 1,128 | 1,161 | 1,128 | 1,155 | +25 | +2.2% | 158,000 |
| 2024/01/17 | 1,140 | 1,142 | 1,130 | 1,130 | -2 | -0.2% | 86,200 |
| 2024/01/16 | 1,134 | 1,138 | 1,128 | 1,132 | -5 | -0.4% | 60,300 |
| 2024/01/15 | 1,133 | 1,142 | 1,127 | 1,137 | +4 | +0.4% | 80,000 |
| 2024/01/12 | 1,126 | 1,133 | 1,118 | 1,133 | +7 | +0.6% | 112,600 |
| 2024/01/11 | 1,120 | 1,133 | 1,098 | 1,126 | +13 | +1.2% | 148,900 |
| 2024/01/10 | 1,117 | 1,127 | 1,109 | 1,113 | -5 | -0.4% | 94,100 |
| 2024/01/09 | 1,115 | 1,120 | 1,107 | 1,118 | +19 | +1.7% | 85,000 |
| 2024/01/05 | 1,097 | 1,106 | 1,096 | 1,099 | +3 | +0.3% | 51,600 |
| 2024/01/04 | 1,097 | 1,103 | 1,089 | 1,096 | -1 | -0.1% | 164,100 |
| 2023/12/29 | 1,093 | 1,100 | 1,086 | 1,097 | -3 | -0.3% | 104,100 |
| 2023/12/28 | 1,095 | 1,100 | 1,083 | 1,100 | +4 | +0.4% | 75,800 |
| 2023/12/27 | 1,089 | 1,096 | 1,086 | 1,096 | +5 | +0.5% | 60,200 |
| 2023/12/26 | 1,092 | 1,095 | 1,086 | 1,091 | -3 | -0.3% | 59,900 |
| 2023/12/25 | 1,106 | 1,110 | 1,094 | 1,094 | -8 | -0.7% | 61,200 |
| 2023/12/22 | 1,100 | 1,107 | 1,092 | 1,102 | -1 | -0.1% | 74,900 |
| 2023/12/21 | 1,105 | 1,111 | 1,092 | 1,103 | -2 | -0.2% | 64,000 |
| 2023/12/20 | 1,114 | 1,117 | 1,103 | 1,105 | -5 | -0.5% | 113,200 |
| 2023/12/19 | 1,103 | 1,113 | 1,097 | 1,110 | +17 | +1.6% | 142,300 |
| 2023/12/18 | 1,086 | 1,099 | 1,070 | 1,093 | +8 | +0.7% | 159,800 |
| 2023/12/15 | 1,092 | 1,103 | 1,079 | 1,085 | +3 | +0.3% | 106,300 |
| 2023/12/14 | 1,060 | 1,092 | 1,060 | 1,082 | +24 | +2.3% | 187,500 |
| 2023/12/13 | 1,053 | 1,064 | 1,048 | 1,058 | +5 | +0.5% | 56,900 |
| 2023/12/12 | 1,060 | 1,067 | 1,050 | 1,053 | -6 | -0.6% | 73,100 |
| 2023/12/11 | 1,037 | 1,061 | 1,034 | 1,059 | +29 | +2.8% | 112,200 |
| 2023/12/08 | 1,031 | 1,047 | 1,024 | 1,030 | -14 | -1.3% | 140,300 |
| 2023/12/07 | 1,052 | 1,058 | 1,038 | 1,044 | -16 | -1.5% | 86,300 |
| 2023/12/06 | 1,046 | 1,060 | 1,040 | 1,060 | +12 | +1.1% | 93,600 |
| 2023/12/05 | 1,061 | 1,061 | 1,047 | 1,048 | -13 | -1.2% | 108,300 |
| 2023/12/04 | 1,069 | 1,074 | 1,057 | 1,061 | -12 | -1.1% | 97,500 |
| 2023/12/01 | 1,062 | 1,076 | 1,062 | 1,073 | -2 | -0.2% | 155,900 |
| 2023/11/30 | 1,085 | 1,085 | 1,066 | 1,075 | -5 | -0.5% | 195,600 |
| 2023/11/29 | 1,065 | 1,083 | 1,062 | 1,080 | +2 | +0.2% | 85,900 |
| 2023/11/28 | 1,095 | 1,095 | 1,074 | 1,078 | -12 | -1.1% | 143,600 |
| 2023/11/27 | 1,111 | 1,113 | 1,090 | 1,090 | -19 | -1.7% | 77,500 |
301～
350
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
