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 |
|---|---|---|---|---|---|---|---|
| 2025/10/17 | 9,370 | 9,460 | 9,310 | 9,400 | -120 | -1.3% | 58,900 |
| 2025/10/16 | 9,440 | 9,560 | 9,360 | 9,520 | +80 | +0.8% | 86,800 |
| 2025/10/15 | 9,150 | 9,460 | 9,150 | 9,440 | +370 | +4.1% | 117,600 |
| 2025/10/14 | 9,420 | 9,580 | 9,050 | 9,070 | -500 | -5.2% | 183,100 |
| 2025/10/10 | 9,800 | 9,830 | 9,480 | 9,570 | -340 | -3.4% | 154,200 |
| 2025/10/09 | 9,890 | 9,990 | 9,810 | 9,910 | +140 | +1.4% | 127,500 |
| 2025/10/08 | 9,650 | 9,820 | 9,560 | 9,770 | +60 | +0.6% | 112,000 |
| 2025/10/07 | 9,740 | 9,980 | 9,670 | 9,710 | +80 | +0.8% | 160,500 |
| 2025/10/06 | 9,870 | 9,890 | 9,590 | 9,630 | +180 | +1.9% | 243,300 |
| 2025/10/03 | 9,350 | 9,520 | 9,330 | 9,450 | +100 | +1.1% | 124,000 |
| 2025/10/02 | 9,540 | 9,710 | 9,290 | 9,350 | -120 | -1.3% | 178,600 |
| 2025/10/01 | 9,680 | 9,710 | 9,410 | 9,470 | -360 | -3.7% | 118,600 |
| 2025/09/30 | 9,940 | 10,040 | 9,830 | 9,830 | -230 | -2.3% | 155,400 |
| 2025/09/29 | 9,990 | 10,200 | 9,970 | 10,060 | +80 | +0.8% | 147,100 |
| 2025/09/26 | 10,130 | 10,240 | 9,900 | 9,980 | -130 | -1.3% | 169,000 |
| 2025/09/25 | 9,910 | 10,110 | 9,880 | 10,110 | +240 | +2.4% | 168,800 |
| 2025/09/24 | 9,940 | 9,940 | 9,680 | 9,870 | -190 | -1.9% | 157,900 |
| 2025/09/22 | 10,020 | 10,200 | 9,970 | 10,060 | +140 | +1.4% | 118,000 |
| 2025/09/19 | 10,300 | 10,330 | 9,760 | 9,920 | +70 | +0.7% | 246,200 |
| 2025/09/18 | 9,710 | 9,960 | 9,670 | 9,850 | +140 | +1.4% | 196,500 |
| 2025/09/17 | 10,050 | 10,050 | 9,680 | 9,710 | -370 | -3.7% | 226,900 |
| 2025/09/16 | 10,090 | 10,220 | 9,960 | 10,080 | ±0 | ±0% | 93,000 |
| 2025/09/12 | 10,020 | 10,140 | 9,950 | 10,080 | +80 | +0.8% | 121,300 |
| 2025/09/11 | 10,000 | 10,200 | 9,960 | 10,000 | +130 | +1.3% | 197,300 |
| 2025/09/10 | 9,830 | 9,890 | 9,630 | 9,870 | +130 | +1.3% | 96,800 |
| 2025/09/09 | 9,950 | 10,040 | 9,740 | 9,740 | -170 | -1.7% | 152,900 |
| 2025/09/08 | 9,900 | 9,940 | 9,750 | 9,910 | +90 | +0.9% | 147,800 |
| 2025/09/05 | 9,550 | 9,870 | 9,500 | 9,820 | +570 | +6.2% | 294,900 |
| 2025/09/04 | 9,180 | 9,320 | 9,140 | 9,250 | -10 | -0.1% | 124,600 |
| 2025/09/03 | 9,390 | 9,580 | 9,200 | 9,260 | -180 | -1.9% | 198,600 |
| 2025/09/02 | 9,600 | 9,740 | 9,380 | 9,440 | -80 | -0.8% | 213,800 |
| 2025/09/01 | 9,650 | 9,730 | 9,390 | 9,520 | -280 | -2.9% | 191,300 |
| 2025/08/29 | 9,800 | 9,950 | 9,790 | 9,800 | +30 | +0.3% | 211,000 |
| 2025/08/28 | 9,380 | 9,810 | 9,350 | 9,770 | +240 | +2.5% | 201,400 |
| 2025/08/27 | 9,510 | 9,620 | 9,370 | 9,530 | +90 | +1% | 230,000 |
| 2025/08/26 | 9,400 | 9,540 | 9,320 | 9,440 | +10 | +0.1% | 211,400 |
| 2025/08/25 | 9,320 | 9,480 | 9,180 | 9,430 | +500 | +5.6% | 322,200 |
| 2025/08/22 | 9,030 | 9,130 | 8,800 | 8,930 | +50 | +0.6% | 336,400 |
| 2025/08/21 | 8,490 | 8,930 | 8,440 | 8,880 | +500 | +6% | 460,400 |
| 2025/08/20 | 8,060 | 8,390 | 8,040 | 8,380 | +310 | +3.8% | 447,500 |
| 2025/08/19 | 7,840 | 8,120 | 7,800 | 8,070 | +200 | +2.5% | 289,400 |
| 2025/08/18 | 7,980 | 8,010 | 7,810 | 7,870 | -110 | -1.4% | 141,300 |
| 2025/08/15 | 7,950 | 8,070 | 7,920 | 7,980 | +30 | +0.4% | 139,100 |
| 2025/08/14 | 8,140 | 8,190 | 7,910 | 7,950 | -310 | -3.8% | 168,100 |
| 2025/08/13 | 8,100 | 8,360 | 8,050 | 8,260 | +220 | +2.7% | 307,400 |
| 2025/08/12 | 8,070 | 8,090 | 7,870 | 8,040 | +10 | +0.1% | 224,400 |
| 2025/08/08 | 8,080 | 8,180 | 7,970 | 8,030 | -50 | -0.6% | 273,300 |
| 2025/08/07 | 8,520 | 8,720 | 8,040 | 8,080 | +610 | +8.2% | 942,700 |
| 2025/08/06 | 7,370 | 7,500 | 7,260 | 7,470 | +100 | +1.4% | 181,800 |
| 2025/08/05 | 7,470 | 7,490 | 7,330 | 7,370 | ±0 | ±0% | 168,000 |
1～
50
件表示中 / 6089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 | 940,000円 | +7.8% | +17.3% | 0.96% | 13.64倍 | 2.39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 |
| 古野電 | 809,000円 | +8.3% | +23.6% | 1.85% | 16.50倍 | 3.20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 | 1,823,000円 | -1.1% | -27.7% | 1.10% | 31.88倍 | 5.05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 |
| アンリツ | 177,950円 | +8.9% | +17.8% | 2.25% | 20.70倍 | 1.83倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| ダイヘン | 931,000円 | +1.6% | +1.9% | 1.80% | 17.12倍 | 1.61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 |
市場注目の銘柄
チャート関連のコラム
