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 |
|---|---|---|---|---|---|---|---|
| 2005/08/01 | 436.7 | 438.3 | 430 | 433.3 | -5 | -1.1% | 563,400 |
| 2005/07/29 | 440 | 441.7 | 438.3 | 438.3 | -1.7 | -0.4% | 165,000 |
| 2005/07/28 | 441.7 | 446.7 | 440 | 440 | -1.7 | -0.4% | 197,400 |
| 2005/07/27 | 443.3 | 446.7 | 441.7 | 441.7 | -1.6 | -0.4% | 169,800 |
| 2005/07/26 | 450 | 451.7 | 440 | 443.3 | ±0 | ±0% | 384,600 |
| 2005/07/25 | 445 | 453.3 | 441.7 | 443.3 | -1.7 | -0.4% | 595,200 |
| 2005/07/22 | 453.3 | 455 | 443.3 | 445 | -15 | -3.3% | 548,400 |
| 2005/07/21 | 461.7 | 465 | 458.3 | 460 | -5 | -1.1% | 113,400 |
| 2005/07/20 | 466.7 | 468.3 | 458.3 | 465 | -1.7 | -0.4% | 255,000 |
| 2005/07/19 | 473.3 | 473.3 | 460 | 466.7 | +1.7 | +0.4% | 362,400 |
| 2005/07/15 | 461.7 | 465 | 451.7 | 465 | +8.3 | +1.8% | 325,200 |
| 2005/07/14 | 453.3 | 466.7 | 453.3 | 456.7 | +3.4 | +0.8% | 315,600 |
| 2005/07/13 | 458.3 | 458.3 | 451.7 | 453.3 | -5 | -1.1% | 378,000 |
| 2005/07/12 | 436.7 | 461.7 | 436.7 | 458.3 | +25 | +5.8% | 1,237,800 |
| 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 |
4901～
4950
件表示中 / 5188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 | 133,800円 | +0.8% | -13.1% | 3.29% | 10.79倍 | 1.45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 | 463,500円 | +0.4% | -11.7% | 2.37% | 16.28倍 | 2.03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 |
| ホシデン | 242,200円 | +64.0% | -18.8% | 2.06% | 14.68倍 | 0.87倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| 芝浦メカ | 1,006,000円 | -1.1% | -27.7% | 1.99% | 17.59倍 | 2.79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 |
| ＯＫＩ | 162,500円 | -0.5% | +1.1% | 3.08% | 10.07倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
