メイコーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/10/17 | 3,320 | 3,400 | 3,290 | 3,305 | +75 | +2.3% | 155,400 |
| 2023/10/16 | 3,220 | 3,280 | 3,205 | 3,230 | -60 | -1.8% | 130,200 |
| 2023/10/13 | 3,310 | 3,360 | 3,280 | 3,290 | -85 | -2.5% | 104,200 |
| 2023/10/12 | 3,310 | 3,435 | 3,290 | 3,375 | +120 | +3.7% | 198,500 |
| 2023/10/11 | 3,205 | 3,275 | 3,175 | 3,255 | +115 | +3.7% | 193,500 |
| 2023/10/10 | 3,175 | 3,240 | 3,085 | 3,140 | -25 | -0.8% | 194,000 |
| 2023/10/06 | 3,215 | 3,230 | 3,110 | 3,165 | -5 | -0.2% | 141,200 |
| 2023/10/05 | 3,160 | 3,195 | 3,140 | 3,170 | +5 | +0.2% | 142,200 |
| 2023/10/04 | 3,200 | 3,260 | 3,155 | 3,165 | -135 | -4.1% | 250,100 |
| 2023/10/03 | 3,255 | 3,320 | 3,225 | 3,300 | +40 | +1.2% | 236,100 |
| 2023/10/02 | 3,400 | 3,420 | 3,255 | 3,260 | -135 | -4% | 167,700 |
| 2023/09/29 | 3,365 | 3,490 | 3,365 | 3,395 | +30 | +0.9% | 202,500 |
| 2023/09/28 | 3,390 | 3,425 | 3,305 | 3,365 | -35 | -1% | 181,400 |
| 2023/09/27 | 3,325 | 3,400 | 3,315 | 3,400 | -25 | -0.7% | 149,300 |
| 2023/09/26 | 3,485 | 3,485 | 3,390 | 3,425 | -75 | -2.1% | 161,800 |
| 2023/09/25 | 3,400 | 3,500 | 3,365 | 3,500 | +145 | +4.3% | 186,700 |
| 2023/09/22 | 3,360 | 3,385 | 3,275 | 3,355 | -70 | -2% | 220,900 |
| 2023/09/21 | 3,420 | 3,475 | 3,385 | 3,425 | -20 | -0.6% | 156,900 |
| 2023/09/20 | 3,485 | 3,510 | 3,425 | 3,445 | -65 | -1.9% | 185,800 |
| 2023/09/19 | 3,455 | 3,510 | 3,410 | 3,510 | -15 | -0.4% | 193,200 |
| 2023/09/15 | 3,460 | 3,555 | 3,410 | 3,525 | +40 | +1.1% | 233,200 |
| 2023/09/14 | 3,420 | 3,495 | 3,410 | 3,485 | +45 | +1.3% | 169,300 |
| 2023/09/13 | 3,560 | 3,595 | 3,440 | 3,440 | -170 | -4.7% | 217,600 |
| 2023/09/12 | 3,510 | 3,610 | 3,505 | 3,610 | +115 | +3.3% | 233,700 |
| 2023/09/11 | 3,460 | 3,495 | 3,435 | 3,495 | +35 | +1% | 164,000 |
| 2023/09/08 | 3,430 | 3,470 | 3,405 | 3,460 | +15 | +0.4% | 176,000 |
| 2023/09/07 | 3,500 | 3,535 | 3,430 | 3,445 | -80 | -2.3% | 143,400 |
| 2023/09/06 | 3,500 | 3,550 | 3,490 | 3,525 | -25 | -0.7% | 120,900 |
| 2023/09/05 | 3,545 | 3,565 | 3,490 | 3,550 | -35 | -1% | 132,900 |
| 2023/09/04 | 3,600 | 3,625 | 3,520 | 3,585 | +45 | +1.3% | 218,500 |
| 2023/09/01 | 3,570 | 3,575 | 3,505 | 3,540 | -35 | -1% | 138,700 |
| 2023/08/31 | 3,480 | 3,585 | 3,465 | 3,575 | +105 | +3% | 234,900 |
| 2023/08/30 | 3,370 | 3,480 | 3,355 | 3,470 | +120 | +3.6% | 213,600 |
| 2023/08/29 | 3,405 | 3,405 | 3,325 | 3,350 | -35 | -1% | 79,300 |
| 2023/08/28 | 3,395 | 3,405 | 3,350 | 3,385 | -5 | -0.1% | 97,900 |
| 2023/08/25 | 3,465 | 3,500 | 3,370 | 3,390 | -125 | -3.6% | 230,000 |
| 2023/08/24 | 3,445 | 3,525 | 3,425 | 3,515 | +100 | +2.9% | 240,300 |
| 2023/08/23 | 3,325 | 3,425 | 3,290 | 3,415 | +100 | +3% | 196,000 |
| 2023/08/22 | 3,375 | 3,385 | 3,290 | 3,315 | -20 | -0.6% | 156,100 |
| 2023/08/21 | 3,265 | 3,345 | 3,230 | 3,335 | +70 | +2.1% | 244,100 |
| 2023/08/18 | 3,170 | 3,305 | 3,150 | 3,265 | +110 | +3.5% | 384,200 |
| 2023/08/17 | 3,130 | 3,215 | 3,105 | 3,155 | +5 | +0.2% | 302,800 |
| 2023/08/16 | 3,005 | 3,150 | 2,990 | 3,150 | +154 | +5.1% | 315,200 |
| 2023/08/15 | 2,994 | 3,050 | 2,933 | 2,996 | +70 | +2.4% | 172,100 |
| 2023/08/14 | 2,876 | 2,927 | 2,825 | 2,926 | +21 | +0.7% | 142,500 |
| 2023/08/10 | 2,900 | 2,916 | 2,867 | 2,905 | -29 | -1% | 137,600 |
| 2023/08/09 | 2,803 | 2,939 | 2,762 | 2,934 | +124 | +4.4% | 191,600 |
| 2023/08/08 | 3,070 | 3,120 | 2,781 | 2,810 | -220 | -7.3% | 345,700 |
| 2023/08/07 | 3,000 | 3,045 | 2,805 | 3,030 | +262 | +9.5% | 608,400 |
| 2023/08/04 | 2,700 | 2,774 | 2,700 | 2,768 | +26 | +0.9% | 152,200 |
151～
200
件表示中 / 5750件
類似銘柄と比較する
現在ご覧いただいている「メイコー」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 |
|---|---|---|---|---|---|---|---|---|
| メイコー | 698,000円 | +8.7% | +5.1% | 1.03% | 14.69倍 | 1.97倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| ウシオ電 | 208,600円 | -2.5% | -59.6% | 3.36% | 47.48倍 | 0.91倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
| ダイヘン | 822,000円 | +8.7% | +4.5% | 2.01% | 16.72倍 | 1.49倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
| 明電舎 | 415,500円 | +7.7% | +8.3% | 1.81% | 17.95倍 | 1.49倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| 日清紡ＨＤ | 109,000円 | -5.2% | +64.7% | 3.30% | 9.02倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
