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 |
|---|---|---|---|---|---|---|---|
| 2008/10/08 | 35 | 35 | 31.2 | 31.2 | -5 | -13.8% | 1,384,600 |
| 2008/10/07 | 36.2 | 39.7 | 36.2 | 36.2 | -5 | -12.1% | 1,883,200 |
| 2008/10/06 | 43.2 | 44.2 | 41.2 | 41.2 | -5 | -10.8% | 841,400 |
| 2008/10/03 | 42.3 | 46.6 | 40 | 46.2 | +4.4 | +10.5% | 1,510,800 |
| 2008/10/02 | 44.5 | 45 | 41.5 | 41.8 | -3.1 | -6.9% | 1,168,600 |
| 2008/10/01 | 47.5 | 47.5 | 44.5 | 44.9 | -1.4 | -3% | 800,800 |
| 2008/09/30 | 44 | 47.9 | 44 | 46.3 | -2.2 | -4.5% | 1,064,600 |
| 2008/09/29 | 53.5 | 53.5 | 47.5 | 48.5 | -4.3 | -8.1% | 1,308,800 |
| 2008/09/26 | 54.3 | 55.8 | 52 | 52.8 | -0.5 | -0.9% | 493,600 |
| 2008/09/25 | 55 | 55 | 51 | 53.3 | -2 | -3.6% | 1,349,200 |
| 2008/09/24 | 58.9 | 58.9 | 53.8 | 55.3 | -2.6 | -4.5% | 677,200 |
| 2008/09/22 | 60.9 | 62.3 | 57.6 | 57.9 | -2 | -3.3% | 1,632,600 |
| 2008/09/19 | 58 | 61.2 | 57.1 | 59.9 | +2.9 | +5.1% | 1,239,600 |
| 2008/09/18 | 50.3 | 57.5 | 49.2 | 57 | +5.7 | +11.1% | 1,523,000 |
| 2008/09/17 | 57 | 58.9 | 50.5 | 51.3 | -3.7 | -6.7% | 1,627,600 |
| 2008/09/16 | 49.4 | 55 | 47.8 | 55 | +1.1 | +2% | 1,470,400 |
| 2008/09/12 | 51.8 | 54.7 | 51.7 | 53.9 | +1.2 | +2.3% | 476,800 |
| 2008/09/11 | 53.4 | 58 | 52.5 | 52.7 | -0.6 | -1.1% | 1,316,800 |
| 2008/09/10 | 49.6 | 55.8 | 48 | 53.3 | +1.3 | +2.5% | 1,281,200 |
| 2008/09/09 | 52 | 57.5 | 49 | 52 | +2 | +4% | 2,411,600 |
| 2008/09/08 | 48.1 | 52.4 | 48.1 | 50 | +2.2 | +4.6% | 1,476,600 |
| 2008/09/05 | 47.1 | 50 | 46 | 47.8 | -1.8 | -3.6% | 1,065,400 |
| 2008/09/04 | 45.1 | 49.6 | 43 | 49.6 | +5 | +11.2% | 2,257,000 |
| 2008/09/03 | 53 | 53.5 | 44.5 | 44.6 | -6.5 | -12.7% | 1,162,800 |
| 2008/09/02 | 54.6 | 57 | 51.1 | 51.1 | -2.9 | -5.4% | 1,068,000 |
| 2008/09/01 | 51.8 | 60 | 51.8 | 54 | -1.5 | -2.7% | 988,000 |
| 2008/08/29 | 57.5 | 59 | 51.8 | 55.5 | -0.5 | -0.9% | 1,097,000 |
| 2008/08/28 | 62.8 | 65.3 | 54 | 56 | -4.8 | -7.9% | 2,875,400 |
| 2008/08/27 | 55.8 | 60.8 | 55.1 | 60.8 | +10 | +19.7% | 4,692,600 |
| 2008/08/26 | 48.3 | 50.8 | 46.1 | 50.8 | +5 | +10.9% | 2,479,800 |
| 2008/08/25 | 41.6 | 45.8 | 41.3 | 45.8 | +5 | +12.3% | 1,264,600 |
| 2008/08/22 | 44.4 | 44.9 | 40.1 | 40.8 | -3.1 | -7.1% | 1,616,200 |
| 2008/08/21 | 46 | 47.3 | 42.5 | 43.9 | -2.6 | -5.6% | 1,988,600 |
| 2008/08/20 | 42.3 | 49 | 42.3 | 46.5 | -0.3 | -0.6% | 2,971,200 |
| 2008/08/19 | 49.9 | 50 | 45.9 | 46.8 | -5.7 | -10.9% | 1,629,200 |
| 2008/08/18 | 53.1 | 54.6 | 51.5 | 52.5 | -0.7 | -1.3% | 1,142,200 |
| 2008/08/15 | 59 | 59 | 51.4 | 53.2 | -6.1 | -10.3% | 2,138,800 |
| 2008/08/14 | 60.3 | 61.8 | 59.3 | 59.3 | -10 | -14.4% | 962,600 |
| 2008/08/13 | 72.6 | 73 | 69.3 | 69.3 | -9.7 | -12.3% | 1,388,000 |
| 2008/08/12 | 76 | 79.8 | 76 | 79 | +1 | +1.3% | 351,800 |
| 2008/08/11 | 80.9 | 81 | 76 | 78 | -0.9 | -1.1% | 688,600 |
| 2008/08/08 | 83.3 | 84.3 | 78.5 | 78.9 | -6.4 | -7.5% | 1,121,200 |
| 2008/08/07 | 77.5 | 85.3 | 76.8 | 85.3 | +8.5 | +11.1% | 2,070,600 |
| 2008/08/06 | 75.5 | 79 | 75.3 | 76.8 | +1.6 | +2.1% | 928,200 |
| 2008/08/05 | 75.8 | 77.8 | 74 | 75.2 | -1.6 | -2.1% | 774,000 |
| 2008/08/04 | 76.3 | 78.9 | 75.5 | 76.8 | -1.5 | -1.9% | 609,000 |
| 2008/08/01 | 79.2 | 81.8 | 76.4 | 78.3 | -1.9 | -2.4% | 1,523,400 |
| 2008/07/31 | 79.4 | 80.5 | 75.6 | 80.2 | +1.8 | +2.3% | 1,431,400 |
| 2008/07/30 | 78.5 | 80 | 77.1 | 78.4 | +1.3 | +1.7% | 480,600 |
| 2008/07/29 | 77.8 | 78 | 75.8 | 77.1 | -2.9 | -3.6% | 385,000 |
4051～
4100
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
