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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 441.7 | 443.3 | 430 | 433.3 | -10 | -2.3% | 843,600 |
| 2005/07/08 | 446.7 | 450 | 443.3 | 443.3 | -10 | -2.2% | 385,800 |
| 2005/07/07 | 458.3 | 460 | 451.7 | 453.3 | -8.4 | -1.8% | 357,600 |
| 2005/07/06 | 463.3 | 463.3 | 456.7 | 461.7 | -1.6 | -0.3% | 285,600 |
| 2005/07/05 | 471.7 | 471.7 | 463.3 | 463.3 | -5 | -1.1% | 257,400 |
| 2005/07/04 | 465 | 471.7 | 460 | 468.3 | +8.3 | +1.8% | 437,400 |
| 2005/07/01 | 460 | 466.7 | 456.7 | 460 | ±0 | ±0% | 288,000 |
| 2005/06/30 | 470 | 470 | 460 | 460 | -5 | -1.1% | 213,600 |
| 2005/06/29 | 460 | 475 | 453.3 | 465 | +5 | +1.1% | 763,200 |
| 2005/06/28 | 463.3 | 463.3 | 458.3 | 460 | -3.3 | -0.7% | 339,000 |
| 2005/06/27 | 468.3 | 468.3 | 461.7 | 463.3 | -3.4 | -0.7% | 342,600 |
| 2005/06/24 | 458.3 | 468.3 | 458.3 | 466.7 | +1.7 | +0.4% | 384,600 |
| 2005/06/23 | 463.3 | 466.7 | 456.7 | 465 | ±0 | ±0% | 445,200 |
| 2005/06/22 | 475 | 475 | 456.7 | 465 | -10 | -2.1% | 1,171,800 |
| 2005/06/21 | 470 | 478.3 | 468.3 | 475 | +6.7 | +1.4% | 774,000 |
| 2005/06/20 | 473.3 | 473.3 | 468.3 | 468.3 | -6.7 | -1.4% | 468,600 |
| 2005/06/17 | 475 | 475 | 470 | 475 | -1.7 | -0.4% | 436,200 |
| 2005/06/16 | 478.3 | 481.7 | 470 | 476.7 | ±0 | ±0% | 884,400 |
| 2005/06/15 | 486.7 | 495 | 476.7 | 476.7 | -5 | -1% | 1,287,600 |
| 2005/06/14 | 495 | 535 | 480 | 481.7 | +6.7 | +1.4% | 11,494,800 |
| 2005/06/13 | 481.7 | 483.3 | 475 | 475 | -10 | -2.1% | 217,200 |
| 2005/06/10 | 471.7 | 490 | 471.7 | 485 | +15 | +3.2% | 956,400 |
| 2005/06/09 | 468.3 | 476.7 | 465 | 470 | -5 | -1.1% | 649,200 |
| 2005/06/08 | 488.3 | 491.7 | 475 | 475 | -11.7 | -2.4% | 714,600 |
| 2005/06/07 | 498.3 | 498.3 | 485 | 486.7 | -10 | -2% | 664,800 |
| 2005/06/06 | 488.3 | 505 | 483.3 | 496.7 | +5 | +1% | 1,975,200 |
| 2005/06/03 | 493.3 | 496.7 | 480 | 491.7 | +3.4 | +0.7% | 1,636,800 |
| 2005/06/02 | 476.7 | 495 | 473.3 | 488.3 | +13.3 | +2.8% | 1,076,400 |
| 2005/06/01 | 481.7 | 485 | 473.3 | 475 | -13.3 | -2.7% | 660,600 |
| 2005/05/31 | 475 | 488.3 | 460 | 488.3 | +13.3 | +2.8% | 690,600 |
| 2005/05/30 | 480 | 485 | 468.3 | 475 | -5 | -1% | 632,400 |
| 2005/05/27 | 480 | 486.7 | 476.7 | 480 | -6.7 | -1.4% | 426,000 |
| 2005/05/26 | 476.7 | 490 | 471.7 | 486.7 | +13.4 | +2.8% | 681,000 |
| 2005/05/25 | 476.7 | 483.3 | 470 | 473.3 | -10 | -2.1% | 715,800 |
| 2005/05/24 | 521.7 | 526.7 | 471.7 | 483.3 | -21.7 | -4.3% | 3,441,000 |
| 2005/05/23 | 501.7 | 513.3 | 500 | 505 | +6.7 | +1.3% | 761,400 |
| 2005/05/20 | 498.3 | 500 | 485 | 498.3 | +1.6 | +0.3% | 421,800 |
| 2005/05/19 | 511.7 | 513.3 | 490 | 496.7 | ±0 | ±0% | 1,276,200 |
| 2005/05/18 | 471.7 | 496.7 | 461.7 | 496.7 | +31.7 | +6.8% | 934,800 |
| 2005/05/17 | 513.3 | 515 | 461.7 | 465 | -33.3 | -6.7% | 1,565,400 |
| 2005/05/16 | 541.7 | 541.7 | 488.3 | 498.3 | -36.7 | -6.9% | 1,912,800 |
| 2005/05/13 | 545 | 546.7 | 533.3 | 535 | -11.7 | -2.1% | 1,062,600 |
| 2005/05/12 | 555 | 565 | 541.7 | 546.7 | +6.7 | +1.2% | 5,053,800 |
| 2005/05/11 | 528.3 | 543.3 | 525 | 540 | +15 | +2.9% | 1,617,000 |
| 2005/05/10 | 543.3 | 553.3 | 518.3 | 525 | -10 | -1.9% | 3,034,200 |
| 2005/05/09 | 555 | 555 | 531.7 | 535 | -15 | -2.7% | 2,932,800 |
| 2005/05/06 | 520 | 551.7 | 516.7 | 550 | +41.7 | +8.2% | 4,899,600 |
| 2005/05/02 | 486.7 | 510 | 486.7 | 508.3 | +15 | +3% | 887,400 |
| 2005/04/28 | 500 | 501.7 | 488.3 | 493.3 | -6.7 | -1.3% | 778,200 |
| 2005/04/27 | 500 | 510 | 498.3 | 500 | -6.7 | -1.3% | 635,400 |
4851～
4900
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
