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 |
|---|---|---|---|---|---|---|---|
| 2011/02/08 | 112.5 | 119.2 | 112.1 | 116.3 | +5.1 | +4.6% | 3,727,400 |
| 2011/02/07 | 114 | 114.8 | 110.3 | 111.2 | +0.6 | +0.5% | 1,419,400 |
| 2011/02/04 | 110 | 115.4 | 109.4 | 110.6 | ±0 | ±0% | 2,321,800 |
| 2011/02/03 | 116.6 | 121.5 | 108.6 | 110.6 | -8.5 | -7.1% | 5,050,200 |
| 2011/02/02 | 109 | 119.7 | 108 | 119.1 | +11.1 | +10.3% | 7,507,000 |
| 2011/02/01 | 105.4 | 111 | 102.5 | 108 | +3.4 | +3.3% | 2,019,800 |
| 2011/01/31 | 105.9 | 110.5 | 104.3 | 104.6 | -8.8 | -7.8% | 2,261,000 |
| 2011/01/28 | 120 | 121 | 107.5 | 113.4 | +0.9 | +0.8% | 3,955,000 |
| 2011/01/27 | 113.1 | 117.3 | 111 | 112.5 | +1.4 | +1.3% | 2,111,400 |
| 2011/01/26 | 112.1 | 118.2 | 110.1 | 111.1 | -3.2 | -2.8% | 3,549,600 |
| 2011/01/25 | 114.5 | 120.3 | 112.5 | 114.3 | -0.4 | -0.3% | 3,043,200 |
| 2011/01/24 | 102.5 | 115.2 | 100.1 | 114.7 | +14.1 | +14% | 4,606,800 |
| 2011/01/21 | 110 | 110.9 | 100 | 100.6 | -8.4 | -7.7% | 3,490,400 |
| 2011/01/20 | 111 | 117.1 | 107.5 | 109 | -1.8 | -1.6% | 2,887,200 |
| 2011/01/19 | 110.6 | 119.9 | 108.5 | 110.8 | -0.8 | -0.7% | 4,500,600 |
| 2011/01/18 | 116.7 | 121.9 | 110 | 111.6 | -0.7 | -0.6% | 3,341,200 |
| 2011/01/17 | 126.9 | 126.9 | 112.2 | 112.3 | -14.8 | -11.6% | 5,536,000 |
| 2011/01/14 | 124.7 | 132.2 | 123 | 127.1 | -5.1 | -3.9% | 8,238,600 |
| 2011/01/13 | 116.9 | 136.5 | 116.5 | 132.2 | +19.7 | +17.5% | 12,786,400 |
| 2011/01/12 | 117.5 | 122 | 109.5 | 112.5 | -10 | -8.2% | 6,682,000 |
| 2011/01/11 | 109.5 | 122.5 | 107.5 | 122.5 | +15 | +14% | 11,545,200 |
| 2011/01/07 | 90 | 107.5 | 86.2 | 107.5 | +17 | +18.8% | 8,633,200 |
| 2011/01/06 | 96.3 | 104.9 | 86.1 | 90.5 | -2.5 | -2.7% | 11,383,200 |
| 2011/01/05 | 77.2 | 94 | 76.7 | 93 | +17.8 | +23.7% | 7,873,200 |
| 2011/01/04 | 68.8 | 78 | 68.5 | 75.2 | +7.2 | +10.6% | 3,619,000 |
| 2010/12/30 | 68.3 | 68.4 | 67.3 | 68 | -0.3 | -0.4% | 680,800 |
| 2010/12/29 | 68.4 | 68.4 | 67 | 68.3 | +0.3 | +0.4% | 712,200 |
| 2010/12/28 | 67.6 | 68.6 | 67 | 68 | +0.4 | +0.6% | 672,800 |
| 2010/12/27 | 68.3 | 68.9 | 67.4 | 67.6 | -0.3 | -0.4% | 983,600 |
| 2010/12/24 | 68 | 69.3 | 66.8 | 67.9 | -0.1 | -0.1% | 1,169,800 |
| 2010/12/22 | 71.5 | 72.4 | 68 | 68 | -2 | -2.9% | 2,297,000 |
| 2010/12/21 | 67 | 70.5 | 66.8 | 70 | +4 | +6.1% | 2,958,600 |
| 2010/12/20 | 63.9 | 66.3 | 63.9 | 66 | +2.1 | +3.3% | 1,190,200 |
| 2010/12/17 | 63.5 | 65.9 | 63.3 | 63.9 | +1.1 | +1.8% | 2,044,400 |
| 2010/12/16 | 63 | 64.5 | 61.8 | 62.8 | +0.4 | +0.6% | 1,301,800 |
| 2010/12/15 | 62.3 | 63 | 61.5 | 62.4 | -0.4 | -0.6% | 1,336,200 |
| 2010/12/14 | 63.1 | 65.6 | 62.5 | 62.8 | -0.7 | -1.1% | 1,912,600 |
| 2010/12/13 | 62.5 | 63.9 | 61.8 | 63.5 | +1 | +1.6% | 780,600 |
| 2010/12/10 | 63.2 | 63.9 | 62.1 | 62.5 | -1.4 | -2.2% | 691,400 |
| 2010/12/09 | 64.8 | 64.9 | 63.4 | 63.9 | +0.1 | +0.2% | 598,600 |
| 2010/12/08 | 63.5 | 66.7 | 62.8 | 63.8 | +0.8 | +1.3% | 2,310,000 |
| 2010/12/07 | 62.7 | 63.5 | 62 | 63 | +0.5 | +0.8% | 689,600 |
| 2010/12/06 | 62.5 | 63.6 | 61.5 | 62.5 | +1.1 | +1.8% | 1,005,600 |
| 2010/12/03 | 62.3 | 63.8 | 61 | 61.4 | -0.7 | -1.1% | 711,600 |
| 2010/12/02 | 60.4 | 64 | 59.5 | 62.1 | +3.6 | +6.2% | 1,873,800 |
| 2010/12/01 | 56.8 | 60.8 | 56.2 | 58.5 | +0.7 | +1.2% | 1,136,200 |
| 2010/11/30 | 60.3 | 60.8 | 56.6 | 57.8 | -2.5 | -4.1% | 895,000 |
| 2010/11/29 | 59.5 | 63.2 | 59.4 | 60.3 | +1.3 | +2.2% | 955,000 |
| 2010/11/26 | 60.5 | 60.8 | 57.6 | 59 | -2.5 | -4.1% | 1,663,400 |
| 2010/11/25 | 63.5 | 63.7 | 60 | 61.5 | -1 | -1.6% | 988,600 |
3551～
3600
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 | 140,400円 | +0.8% | -13.1% | 3.13% | 11.25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 | 637,000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 | 471,500円 | +0.4% | -11.7% | 2.33% | 16.56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 | 1,005,000円 | -1.1% | -27.7% | 1.99% | 17.58倍 | 2.78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
