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 |
|---|---|---|---|---|---|---|---|
| 2009/04/07 | 23.5 | 23.8 | 23.1 | 23.7 | -0.3 | -1.3% | 368,800 |
| 2009/04/06 | 25 | 25.2 | 22.3 | 24 | -1 | -4% | 1,065,600 |
| 2009/04/03 | 25.3 | 25.7 | 24.6 | 25 | -0.4 | -1.6% | 326,400 |
| 2009/04/02 | 25.7 | 25.7 | 24.7 | 25.4 | +0.1 | +0.4% | 707,400 |
| 2009/04/01 | 25.5 | 25.9 | 24.1 | 25.3 | +0.2 | +0.8% | 819,200 |
| 2009/03/31 | 24.5 | 25.9 | 24.3 | 25.1 | +0.8 | +3.3% | 825,600 |
| 2009/03/30 | 25.3 | 25.9 | 23.8 | 24.3 | ±0 | ±0% | 805,400 |
| 2009/03/27 | 23.7 | 25.4 | 23.6 | 24.3 | +0.8 | +3.4% | 538,400 |
| 2009/03/26 | 22.5 | 23.9 | 22.2 | 23.5 | +0.1 | +0.4% | 375,400 |
| 2009/03/25 | 23.6 | 23.9 | 23 | 23.4 | -0.7 | -2.9% | 450,600 |
| 2009/03/24 | 25 | 26.2 | 24 | 24.1 | -0.2 | -0.8% | 981,800 |
| 2009/03/23 | 22.5 | 24.3 | 22.3 | 24.3 | +2.5 | +11.5% | 1,591,000 |
| 2009/03/19 | 22.5 | 23 | 21.8 | 21.8 | -1.7 | -7.2% | 965,400 |
| 2009/03/18 | 27.4 | 27.4 | 23 | 23.5 | -2.9 | -11% | 976,200 |
| 2009/03/17 | 24.5 | 26.7 | 24.3 | 26.4 | +2.1 | +8.6% | 1,554,200 |
| 2009/03/16 | 22.5 | 24.3 | 22.5 | 24.3 | +2.5 | +11.5% | 739,000 |
| 2009/03/13 | 21 | 21.9 | 20.9 | 21.8 | +1.3 | +6.3% | 786,000 |
| 2009/03/12 | 20.5 | 21.2 | 20.2 | 20.5 | +0.3 | +1.5% | 463,400 |
| 2009/03/11 | 19.5 | 20.6 | 19.4 | 20.2 | +0.4 | +2% | 644,600 |
| 2009/03/10 | 18.2 | 20 | 18.2 | 19.8 | +0.9 | +4.8% | 533,800 |
| 2009/03/09 | 18.7 | 18.9 | 17.6 | 18.9 | ±0 | ±0% | 376,800 |
| 2009/03/06 | 19.3 | 19.3 | 18.1 | 18.9 | -0.8 | -4.1% | 346,000 |
| 2009/03/05 | 19.5 | 20.3 | 19.1 | 19.7 | +0.7 | +3.7% | 847,800 |
| 2009/03/04 | 17.9 | 19.7 | 17.6 | 19 | +1.1 | +6.1% | 887,800 |
| 2009/03/03 | 16.8 | 18.1 | 16.8 | 17.9 | +0.1 | +0.6% | 419,200 |
| 2009/03/02 | 16.2 | 17.8 | 16.2 | 17.8 | +1.2 | +7.2% | 480,000 |
| 2009/02/27 | 16.5 | 16.6 | 16 | 16.6 | +0.1 | +0.6% | 861,200 |
| 2009/02/26 | 15.9 | 16.9 | 15.4 | 16.5 | +0.9 | +5.8% | 881,000 |
| 2009/02/25 | 15.5 | 16 | 15.3 | 15.6 | +0.3 | +2% | 555,200 |
| 2009/02/24 | 14.6 | 15.5 | 14.6 | 15.3 | +0.3 | +2% | 344,200 |
| 2009/02/23 | 15 | 15.1 | 14.8 | 15 | -0.2 | -1.3% | 574,200 |
| 2009/02/20 | 15.3 | 15.7 | 15.1 | 15.2 | -0.3 | -1.9% | 394,200 |
| 2009/02/19 | 15.6 | 15.9 | 15.3 | 15.5 | -0.2 | -1.3% | 314,600 |
| 2009/02/18 | 15.6 | 16.2 | 15.4 | 15.7 | -0.7 | -4.3% | 343,000 |
| 2009/02/17 | 16.7 | 17.5 | 15.6 | 16.4 | -0.4 | -2.4% | 708,800 |
| 2009/02/16 | 15.8 | 17.6 | 15.6 | 16.8 | +1.2 | +7.7% | 1,061,000 |
| 2009/02/13 | 16.8 | 17.3 | 15.3 | 15.6 | -2.2 | -12.4% | 1,244,800 |
| 2009/02/12 | 19 | 19 | 16.9 | 17.8 | +1.3 | +7.9% | 3,163,000 |
| 2009/02/10 | 16.1 | 16.5 | 16 | 16.5 | +2.1 | +14.6% | 715,000 |
| 2009/02/09 | 14.6 | 14.8 | 14.1 | 14.4 | -0.7 | -4.6% | 608,600 |
| 2009/02/06 | 15 | 15.5 | 14.8 | 15.1 | -0.3 | -1.9% | 828,000 |
| 2009/02/05 | 15.2 | 16 | 14.9 | 15.4 | +0.1 | +0.7% | 944,200 |
| 2009/02/04 | 15.7 | 16.2 | 15.2 | 15.3 | -0.6 | -3.8% | 379,600 |
| 2009/02/03 | 15.5 | 16.4 | 15.2 | 15.9 | +0.9 | +6% | 528,000 |
| 2009/02/02 | 16.8 | 16.9 | 15 | 15 | -1.5 | -9.1% | 837,400 |
| 2009/01/30 | 15.3 | 16.5 | 15 | 16.5 | +1 | +6.5% | 924,200 |
| 2009/01/29 | 16.4 | 18.5 | 15.5 | 15.5 | -0.6 | -3.7% | 2,302,600 |
| 2009/01/28 | 14.5 | 16.1 | 14.3 | 16.1 | +2 | +14.2% | 2,122,800 |
| 2009/01/27 | 14.4 | 14.9 | 14 | 14.1 | ±0 | ±0% | 562,000 |
| 2009/01/26 | 14.4 | 14.9 | 14.1 | 14.1 | -0.5 | -3.4% | 469,400 |
4001～
4050
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
