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 |
|---|---|---|---|---|---|---|---|
| 2009/11/17 | 41.1 | 42.2 | 36.1 | 36.2 | -4.3 | -10.6% | 840,200 |
| 2009/11/16 | 40 | 44.5 | 40 | 40.5 | +1 | +2.5% | 822,000 |
| 2009/11/13 | 40.8 | 41.1 | 39.5 | 39.5 | -0.8 | -2% | 428,600 |
| 2009/11/12 | 41.4 | 42.5 | 39 | 40.3 | -1 | -2.4% | 1,001,800 |
| 2009/11/11 | 44.3 | 44.4 | 40.6 | 41.3 | -2.9 | -6.6% | 602,200 |
| 2009/11/10 | 43.2 | 45 | 43 | 44.2 | +1 | +2.3% | 392,800 |
| 2009/11/09 | 46.8 | 47 | 42.6 | 43.2 | -3.2 | -6.9% | 940,600 |
| 2009/11/06 | 47.4 | 48 | 46 | 46.4 | -0.9 | -1.9% | 205,800 |
| 2009/11/05 | 48.9 | 49.5 | 46.3 | 47.3 | -2.2 | -4.4% | 542,000 |
| 2009/11/04 | 50 | 50 | 47.7 | 49.5 | +0.2 | +0.4% | 297,400 |
| 2009/11/02 | 47.8 | 50.5 | 47.3 | 49.3 | ±0 | ±0% | 346,200 |
| 2009/10/30 | 49 | 49.6 | 48.1 | 49.3 | +0.8 | +1.6% | 166,400 |
| 2009/10/29 | 48 | 49.5 | 47 | 48.5 | -0.8 | -1.6% | 258,000 |
| 2009/10/28 | 49.8 | 50.4 | 48.8 | 49.3 | -0.5 | -1% | 123,200 |
| 2009/10/27 | 49.7 | 50.5 | 49 | 49.8 | -0.7 | -1.4% | 177,800 |
| 2009/10/26 | 50.6 | 51.4 | 49.4 | 50.5 | -1.8 | -3.4% | 392,200 |
| 2009/10/23 | 52.5 | 52.6 | 51.5 | 52.3 | +0.8 | +1.6% | 127,000 |
| 2009/10/22 | 52.8 | 52.8 | 50.5 | 51.5 | -0.9 | -1.7% | 178,800 |
| 2009/10/21 | 52.6 | 53 | 52 | 52.4 | -0.6 | -1.1% | 165,000 |
| 2009/10/20 | 51.8 | 53.2 | 51.8 | 53 | +1.3 | +2.5% | 209,400 |
| 2009/10/19 | 51.9 | 52 | 50.3 | 51.7 | +0.2 | +0.4% | 229,800 |
| 2009/10/16 | 54 | 55 | 49.4 | 51.5 | -3 | -5.5% | 840,000 |
| 2009/10/15 | 54.1 | 55.5 | 52 | 54.5 | +1.7 | +3.2% | 608,600 |
| 2009/10/14 | 51.3 | 53 | 50.1 | 52.8 | +0.9 | +1.7% | 435,600 |
| 2009/10/13 | 51.5 | 52.5 | 51.2 | 51.9 | +1.9 | +3.8% | 146,400 |
| 2009/10/09 | 50.2 | 52.5 | 49.1 | 50 | -1.2 | -2.3% | 931,600 |
| 2009/10/08 | 46.7 | 51.2 | 46.4 | 51.2 | +5 | +10.8% | 1,281,400 |
| 2009/10/07 | 43.3 | 46.2 | 43 | 46.2 | +1.9 | +4.3% | 489,400 |
| 2009/10/06 | 46.3 | 46.6 | 44.1 | 44.3 | -2 | -4.3% | 376,000 |
| 2009/10/05 | 45.8 | 46.7 | 45.1 | 46.3 | -0.5 | -1.1% | 210,800 |
| 2009/10/02 | 46.2 | 47.5 | 44.3 | 46.8 | -1.9 | -3.9% | 1,483,400 |
| 2009/10/01 | 49.5 | 50.5 | 48.3 | 48.7 | -2.3 | -4.5% | 406,600 |
| 2009/09/30 | 49.5 | 51.5 | 48.1 | 51 | -0.1 | -0.2% | 806,000 |
| 2009/09/29 | 51 | 51.5 | 50.3 | 51.1 | -0.4 | -0.8% | 169,200 |
| 2009/09/28 | 52.5 | 53.3 | 50.5 | 51.5 | -1 | -1.9% | 346,400 |
| 2009/09/25 | 52.6 | 52.6 | 51.5 | 52.5 | -0.5 | -0.9% | 253,800 |
| 2009/09/24 | 52.5 | 53 | 51.1 | 53 | +0.6 | +1.1% | 330,200 |
| 2009/09/18 | 51.8 | 52.7 | 50 | 52.4 | -0.4 | -0.8% | 766,200 |
| 2009/09/17 | 52.6 | 54.1 | 51 | 52.8 | -0.7 | -1.3% | 793,200 |
| 2009/09/16 | 55.3 | 56.5 | 53 | 53.5 | -1.8 | -3.3% | 757,000 |
| 2009/09/15 | 54.9 | 55.8 | 54 | 55.3 | +0.2 | +0.4% | 265,800 |
| 2009/09/14 | 56.3 | 56.5 | 54.6 | 55.1 | -1.2 | -2.1% | 446,200 |
| 2009/09/11 | 56.9 | 58 | 56.3 | 56.3 | +0.4 | +0.7% | 565,000 |
| 2009/09/10 | 54.2 | 56.7 | 54.2 | 55.9 | +1.1 | +2% | 227,800 |
| 2009/09/09 | 56.3 | 58 | 54.8 | 54.8 | -1.2 | -2.1% | 539,800 |
| 2009/09/08 | 55.1 | 56.1 | 52.2 | 56 | +0.3 | +0.5% | 860,400 |
| 2009/09/07 | 55.1 | 58.3 | 54.5 | 55.7 | -0.3 | -0.5% | 1,423,000 |
| 2009/09/04 | 59 | 59.1 | 55.5 | 56 | -3 | -5.1% | 1,384,800 |
| 2009/09/03 | 60 | 60.4 | 58.5 | 59 | -1.5 | -2.5% | 560,800 |
| 2009/09/02 | 59.5 | 62.8 | 58.5 | 60.5 | -0.6 | -1% | 1,050,400 |
3851～
3900
件表示中 / 5193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 | 140,200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 |
| 古野電 | 470,000円 | +0.4% | -11.7% | 2.34% | 16.51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 |
| ＯＫＩ | 164,000円 | -0.5% | +1.1% | 3.05% | 10.16倍 | 0.98倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| 日東工 | 347,500円 | +4.0% | +0.6% | 3.57% | 14.02倍 | 1.14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 |
| 芝浦メカ | 1,003,000円 | -1.1% | -27.7% | 1.99% | 17.54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 |
市場注目の銘柄
チャート関連のコラム
