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 |
|---|---|---|---|---|---|---|---|
| 2009/01/22 | 15.3 | 15.6 | 14.1 | 15.1 | +0.3 | +2% | 498,800 |
| 2009/01/21 | 15.3 | 15.8 | 14.4 | 14.8 | -0.5 | -3.3% | 1,229,000 |
| 2009/01/20 | 16.7 | 16.7 | 15 | 15.3 | -1.4 | -8.4% | 840,800 |
| 2009/01/19 | 16.8 | 17.6 | 16.4 | 16.7 | +0.2 | +1.2% | 833,600 |
| 2009/01/16 | 18.5 | 19 | 16.1 | 16.5 | -2 | -10.8% | 1,386,200 |
| 2009/01/15 | 17.5 | 18.9 | 17.3 | 18.5 | -1 | -5.1% | 953,400 |
| 2009/01/14 | 17.5 | 19.5 | 16.5 | 19.5 | +1.3 | +7.1% | 1,295,000 |
| 2009/01/13 | 18.9 | 19.5 | 18 | 18.2 | -2.2 | -10.8% | 1,074,400 |
| 2009/01/09 | 23.7 | 24.8 | 20.4 | 20.4 | -2.5 | -10.9% | 2,767,200 |
| 2009/01/08 | 20.7 | 22.9 | 19 | 22.9 | +2.5 | +12.3% | 3,310,000 |
| 2009/01/07 | 20.4 | 20.4 | 20.4 | 20.4 | +2.5 | +14% | 207,800 |
| 2009/01/06 | 16.9 | 17.9 | 16.7 | 17.9 | +2.6 | +17% | 825,000 |
| 2009/01/05 | 15.7 | 16 | 15.2 | 15.3 | +0.3 | +2% | 275,000 |
| 2008/12/30 | 14.6 | 15.3 | 14.4 | 15 | +0.2 | +1.4% | 215,200 |
| 2008/12/29 | 14.6 | 14.8 | 14.4 | 14.8 | +0.2 | +1.4% | 374,800 |
| 2008/12/26 | 15 | 15 | 14.5 | 14.6 | -0.4 | -2.7% | 693,400 |
| 2008/12/25 | 15.5 | 15.5 | 14.6 | 15 | -0.3 | -2% | 401,400 |
| 2008/12/24 | 15.7 | 15.8 | 14.8 | 15.3 | -0.8 | -5% | 616,000 |
| 2008/12/22 | 16.2 | 16.5 | 16 | 16.1 | -0.3 | -1.8% | 325,200 |
| 2008/12/19 | 16.6 | 16.6 | 15.9 | 16.4 | +0.6 | +3.8% | 531,200 |
| 2008/12/18 | 16.4 | 16.8 | 15.5 | 15.8 | -0.3 | -1.9% | 695,400 |
| 2008/12/17 | 16.8 | 16.8 | 15.9 | 16.1 | -0.3 | -1.8% | 333,800 |
| 2008/12/16 | 16.3 | 16.7 | 16 | 16.4 | +0.3 | +1.9% | 584,000 |
| 2008/12/15 | 16.5 | 16.9 | 16 | 16.1 | -0.2 | -1.2% | 854,200 |
| 2008/12/12 | 16.7 | 17.4 | 16 | 16.3 | -0.5 | -3% | 978,200 |
| 2008/12/11 | 17.8 | 17.8 | 16.5 | 16.8 | -0.9 | -5.1% | 412,200 |
| 2008/12/10 | 16.7 | 17.8 | 16.7 | 17.7 | +0.3 | +1.7% | 1,212,600 |
| 2008/12/09 | 18.2 | 18.4 | 16.5 | 17.4 | -1 | -5.4% | 474,400 |
| 2008/12/08 | 17.5 | 18.8 | 16.5 | 18.4 | +1 | +5.7% | 443,400 |
| 2008/12/05 | 16.8 | 17.5 | 15.9 | 17.4 | +0.9 | +5.5% | 452,600 |
| 2008/12/04 | 18.6 | 19.1 | 16.4 | 16.5 | -2.1 | -11.3% | 805,800 |
| 2008/12/03 | 19.5 | 19.8 | 18.5 | 18.6 | -0.9 | -4.6% | 752,000 |
| 2008/12/02 | 19.6 | 19.8 | 19 | 19.5 | -0.6 | -3% | 452,200 |
| 2008/12/01 | 20 | 20.8 | 19.1 | 20.1 | -0.1 | -0.5% | 609,200 |
| 2008/11/28 | 19.6 | 20.9 | 19 | 20.2 | +0.2 | +1% | 451,400 |
| 2008/11/27 | 19.8 | 21 | 18.9 | 20 | -0.3 | -1.5% | 675,000 |
| 2008/11/26 | 19.2 | 20.8 | 19.2 | 20.3 | -0.2 | -1% | 718,400 |
| 2008/11/25 | 22 | 22.8 | 19.8 | 20.5 | -1.3 | -6% | 886,800 |
| 2008/11/21 | 19.1 | 21.8 | 19 | 21.8 | +1 | +4.8% | 1,597,000 |
| 2008/11/20 | 22.6 | 22.6 | 20.8 | 20.8 | -2.5 | -10.7% | 1,630,400 |
| 2008/11/19 | 23.4 | 24.3 | 23 | 23.3 | -0.3 | -1.3% | 402,600 |
| 2008/11/18 | 24.2 | 24.9 | 23.1 | 23.6 | -1.6 | -6.3% | 592,800 |
| 2008/11/17 | 25.2 | 26.5 | 23.5 | 25.2 | -0.5 | -1.9% | 444,800 |
| 2008/11/14 | 26.2 | 27 | 25 | 25.7 | +0.8 | +3.2% | 1,086,200 |
| 2008/11/13 | 23.3 | 25.5 | 22.7 | 24.9 | +0.1 | +0.4% | 2,212,200 |
| 2008/11/12 | 27.9 | 28.7 | 24.1 | 24.8 | -4.1 | -14.2% | 2,360,000 |
| 2008/11/11 | 27.8 | 30.5 | 26.6 | 28.9 | +0.5 | +1.8% | 1,119,800 |
| 2008/11/10 | 26.6 | 29 | 26 | 28.4 | +0.8 | +2.9% | 3,318,200 |
| 2008/11/07 | 27.6 | 27.6 | 27.6 | 27.6 | -5 | -15.3% | 116,800 |
| 2008/11/06 | 32.6 | 32.6 | 32.6 | 32.6 | -5 | -13.3% | 89,000 |
4051～
4100
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 | 645,000円 | - | - | - | - | 3.02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 | 474,500円 | +0.4% | -11.7% | 2.32% | 16.66倍 | 2.07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 | 1,015,000円 | -1.1% | -27.7% | 1.97% | 17.75倍 | 2.81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 | 345,500円 | +4.0% | +0.6% | 3.59% | 13.94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 |
市場注目の銘柄
チャート関連のコラム
