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 |
|---|---|---|---|---|---|---|---|
| 2008/08/21 | 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 |
| 2008/07/28 | 79.5 | 80.3 | 77.4 | 80 | +2.5 | +3.2% | 1,446,400 |
| 2008/07/25 | 75 | 78.4 | 73.3 | 77.5 | +1.7 | +2.2% | 659,000 |
| 2008/07/24 | 79.8 | 79.8 | 75.1 | 75.8 | -2.3 | -2.9% | 1,348,400 |
| 2008/07/23 | 76 | 80.8 | 75.1 | 78.1 | +3.1 | +4.1% | 1,272,200 |
| 2008/07/22 | 75.2 | 77.5 | 70.6 | 75 | -0.4 | -0.5% | 1,092,000 |
| 2008/07/18 | 80 | 80.5 | 75.4 | 75.4 | -4.5 | -5.6% | 784,600 |
| 2008/07/17 | 80.5 | 82.5 | 78.1 | 79.9 | -0.5 | -0.6% | 1,596,600 |
| 2008/07/16 | 83.8 | 84.9 | 79.7 | 80.4 | -6.4 | -7.4% | 1,114,400 |
| 2008/07/15 | 94.5 | 94.5 | 84 | 86.8 | -6.7 | -7.2% | 813,000 |
| 2008/07/14 | 90 | 95.9 | 87.7 | 93.5 | +2.5 | +2.7% | 734,600 |
| 2008/07/11 | 92 | 92.6 | 88.3 | 91 | +1.6 | +1.8% | 1,322,000 |
| 2008/07/10 | 78.5 | 89.8 | 77 | 89.4 | +8.4 | +10.4% | 1,154,600 |
| 2008/07/09 | 84.1 | 84.6 | 80.3 | 81 | -0.1 | -0.1% | 1,142,800 |
| 2008/07/08 | 88.5 | 89.9 | 80.3 | 81.1 | -6.2 | -7.1% | 1,444,200 |
| 2008/07/07 | 89 | 91 | 86.6 | 87.3 | -4.7 | -5.1% | 746,400 |
| 2008/07/04 | 96.3 | 96.3 | 89.5 | 92 | -4 | -4.2% | 743,000 |
| 2008/07/03 | 90 | 99 | 87.9 | 96 | +3.1 | +3.3% | 1,574,400 |
| 2008/07/02 | 98.5 | 99 | 92.5 | 92.9 | -7.1 | -7.1% | 1,258,600 |
| 2008/07/01 | 103 | 105.2 | 99.3 | 100 | -3.4 | -3.3% | 768,000 |
| 2008/06/30 | 104.2 | 108 | 101.3 | 103.4 | -0.3 | -0.3% | 683,200 |
| 2008/06/27 | 103.6 | 111.2 | 102.6 | 103.7 | -4.4 | -4.1% | 993,800 |
| 2008/06/26 | 111.3 | 111.9 | 107.6 | 108.1 | -3.2 | -2.9% | 480,200 |
| 2008/06/25 | 115.6 | 116.1 | 110.5 | 111.3 | -5.8 | -5% | 1,052,200 |
| 2008/06/24 | 118.5 | 120 | 115.9 | 117.1 | -3.4 | -2.8% | 615,000 |
| 2008/06/23 | 118 | 120.5 | 114 | 120.5 | -0.5 | -0.4% | 574,200 |
| 2008/06/20 | 116.5 | 121 | 114 | 121 | +6.5 | +5.7% | 934,800 |
| 2008/06/19 | 116.8 | 118.7 | 113.5 | 114.5 | -2.5 | -2.1% | 858,000 |
| 2008/06/18 | 120.2 | 121.8 | 116.9 | 117 | -6.2 | -5% | 1,135,200 |
| 2008/06/17 | 127.4 | 130 | 121.8 | 123.2 | -4.3 | -3.4% | 1,316,800 |
| 2008/06/16 | 118.5 | 127.5 | 116.8 | 127.5 | +12 | +10.4% | 1,262,200 |
| 2008/06/13 | 122.5 | 124.5 | 112 | 115.5 | -6 | -4.9% | 1,520,400 |
| 2008/06/12 | 122.5 | 124 | 120 | 121.5 | -2.9 | -2.3% | 1,371,400 |
4151～
4200
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
