4971: メック(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 16,318百万円
単元株式 100
PER/PBR/配当 12.14 / 1.36 / 14(1.72%)
権利/配当落日 16/03/29 / 15/12/01
年初来高/安 950.0(16/03/15) / 661.0(16/01/21)
上場来高/安 3,750.0(06/02/09) / 209.0(12/11/14)
信用買/売 211,900 / 72,300 (2.93)
株式分割情報
2006/03/28 分割: 1株 -> 2株
2004/03/26 分割: 1株 -> 2株

株価時系列データ(日足)
2019/10/11 1618.0 1626.0 1582.0 1623.0 118100
2019/10/10 1640.0 1640.0 1562.0 1603.0 173500
2019/10/09 1658.0 1662.0 1609.0 1634.0 150000
2019/10/08 1662.0 1685.0 1635.0 1659.0 94100
2019/10/07 1672.0 1716.0 1646.0 1667.0 275400
2019/10/04 1600.0 1648.0 1597.0 1622.0 201700
2019/10/03 1554.0 1596.0 1549.0 1585.0 167200
2019/10/02 1533.0 1584.0 1529.0 1584.0 142300
2019/10/01 1566.0 1588.0 1537.0 1552.0 88100
2019/09/30 1540.0 1565.0 1536.0 1553.0 78000
2019/09/27 1544.0 1558.0 1518.0 1549.0 100200
2019/09/26 1553.0 1576.0 1536.0 1545.0 109200
2019/09/25 1521.0 1556.0 1507.0 1530.0 166200
2019/09/24 1519.0 1557.0 1519.0 1533.0 126400
2019/09/20 1476.0 1515.0 1474.0 1512.0 160800
2019/09/19 1446.0 1489.0 1437.0 1452.0 123200
2019/09/18 1467.0 1467.0 1418.0 1433.0 137900
2019/09/17 1433.0 1465.0 1416.0 1458.0 113500
2019/09/13 1434.0 1440.0 1404.0 1438.0 122700
2019/09/12 1430.0 1437.0 1395.0 1427.0 154200
2019/09/11 1400.0 1447.0 1391.0 1433.0 166500
2019/09/10 1430.0 1430.0 1368.0 1384.0 182400
2019/09/09 1458.0 1472.0 1414.0 1432.0 157500
2019/09/06 1407.0 1445.0 1407.0 1442.0 188400
2019/09/05 1403.0 1420.0 1385.0 1389.0 128200
2019/09/04 1370.0 1395.0 1357.0 1393.0 137500
2019/09/03 1417.0 1434.0 1354.0 1378.0 249000
2019/09/02 1384.0 1432.0 1379.0 1425.0 245000
2019/08/30 1329.0 1398.0 1328.0 1387.0 350200
2019/08/29 1298.0 1347.0 1276.0 1303.0 248400
2019/08/28 1271.0 1307.0 1267.0 1290.0 197500
2019/08/27 1300.0 1338.0 1241.0 1258.0 222000
2019/08/26 1265.0 1292.0 1254.0 1270.0 209300
2019/08/23 1299.0 1338.0 1282.0 1295.0 311300
2019/08/22 1250.0 1298.0 1247.0 1276.0 342600
2019/08/21 1200.0 1225.0 1180.0 1220.0 175400
2019/08/20 1123.0 1222.0 1120.0 1205.0 332900
2019/08/19 1123.0 1164.0 1123.0 1144.0 229700
2019/08/16 1035.0 1120.0 1026.0 1112.0 334000
2019/08/15 973.0 1031.0 973.0 1029.0 94300
2019/08/14 983.0 1003.0 973.0 1003.0 49500
2019/08/13 961.0 972.0 934.0 963.0 74200
2019/08/09 1017.0 1030.0 998.0 1003.0 31700
2019/08/08 998.0 1037.0 979.0 1009.0 162800
2019/08/07 1005.0 1005.0 985.0 985.0 45100
2019/08/06 961.0 1001.0 958.0 999.0 59000
2019/08/05 1032.0 1032.0 985.0 1000.0 105400
2019/08/02 1035.0 1048.0 1020.0 1035.0 106900
2019/08/01 1074.0 1098.0 1067.0 1073.0 66900
2019/07/31 1095.0 1102.0 1080.0 1083.0 71600
2019/07/30 1054.0 1117.0 1054.0 1104.0 213300
2019/07/29 1022.0 1033.0 1020.0 1027.0 39200
2019/07/26 1050.0 1053.0 1024.0 1031.0 37500
2019/07/25 1050.0 1066.0 1049.0 1066.0 28600
2019/07/24 1052.0 1058.0 1040.0 1041.0 23600
2019/07/23 1044.0 1065.0 1033.0 1046.0 88700
2019/07/22 1041.0 1050.0 1027.0 1030.0 22300
2019/07/19 1010.0 1046.0 1008.0 1042.0 37500
2019/07/18 1030.0 1032.0 993.0 998.0 79800
2019/07/17 1041.0 1054.0 1027.0 1036.0 29700
2019/07/16 1054.0 1077.0 1042.0 1048.0 36300
2019/07/12 1067.0 1076.0 1056.0 1059.0 27100
2019/07/11 1064.0 1074.0 1052.0 1067.0 32100
2019/07/10 1074.0 1082.0 1057.0 1070.0 64900