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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 5,740 | 5,740 | 5,230 | 5,500 | -640 | -10.4% | 503,700 |
| 2025/04/03 | 6,330 | 6,400 | 5,840 | 6,140 | -690 | -10.1% | 632,100 |
| 2025/04/02 | 6,690 | 6,880 | 6,650 | 6,830 | +200 | +3% | 139,500 |
| 2025/04/01 | 6,860 | 6,930 | 6,600 | 6,630 | -210 | -3.1% | 145,800 |
| 2025/03/31 | 6,860 | 6,930 | 6,780 | 6,840 | -240 | -3.4% | 138,100 |
| 2025/03/28 | 7,250 | 7,280 | 7,020 | 7,080 | -290 | -3.9% | 161,400 |
| 2025/03/27 | 7,350 | 7,440 | 7,260 | 7,370 | -190 | -2.5% | 153,200 |
| 2025/03/26 | 7,620 | 7,630 | 7,410 | 7,560 | -80 | -1% | 126,000 |
| 2025/03/25 | 7,500 | 7,770 | 7,490 | 7,640 | +200 | +2.7% | 129,200 |
| 2025/03/24 | 7,370 | 7,510 | 7,360 | 7,440 | +40 | +0.5% | 105,600 |
| 2025/03/21 | 7,290 | 7,500 | 7,290 | 7,400 | +90 | +1.2% | 138,600 |
| 2025/03/19 | 7,340 | 7,370 | 7,250 | 7,310 | -100 | -1.3% | 117,200 |
| 2025/03/18 | 7,610 | 7,660 | 7,360 | 7,410 | -120 | -1.6% | 154,300 |
| 2025/03/17 | 7,430 | 7,650 | 7,360 | 7,530 | +210 | +2.9% | 141,200 |
| 2025/03/14 | 7,130 | 7,380 | 7,120 | 7,320 | +160 | +2.2% | 105,200 |
| 2025/03/13 | 7,580 | 7,580 | 7,160 | 7,160 | -210 | -2.8% | 186,300 |
| 2025/03/12 | 7,010 | 7,420 | 6,960 | 7,370 | +360 | +5.1% | 185,300 |
| 2025/03/11 | 6,890 | 7,130 | 6,690 | 7,010 | +20 | +0.3% | 333,500 |
| 2025/03/10 | 7,020 | 7,160 | 6,850 | 6,990 | -150 | -2.1% | 240,700 |
| 2025/03/07 | 7,320 | 7,410 | 7,140 | 7,140 | -470 | -6.2% | 163,100 |
| 2025/03/06 | 7,110 | 7,800 | 7,080 | 7,610 | +550 | +7.8% | 328,600 |
| 2025/03/05 | 7,010 | 7,090 | 6,950 | 7,060 | +20 | +0.3% | 127,900 |
| 2025/03/04 | 7,220 | 7,290 | 6,910 | 7,040 | -270 | -3.7% | 179,500 |
| 2025/03/03 | 7,270 | 7,330 | 7,160 | 7,310 | +190 | +2.7% | 162,100 |
| 2025/02/28 | 7,360 | 7,410 | 7,050 | 7,120 | -390 | -5.2% | 265,000 |
| 2025/02/27 | 7,540 | 7,630 | 7,500 | 7,510 | +100 | +1.3% | 139,100 |
| 2025/02/26 | 7,430 | 7,500 | 7,330 | 7,410 | -50 | -0.7% | 154,900 |
| 2025/02/25 | 7,590 | 7,670 | 7,420 | 7,460 | -370 | -4.7% | 221,700 |
| 2025/02/21 | 7,960 | 7,960 | 7,760 | 7,830 | -90 | -1.1% | 164,200 |
| 2025/02/20 | 8,070 | 8,090 | 7,810 | 7,920 | -300 | -3.6% | 231,000 |
| 2025/02/19 | 8,420 | 8,470 | 8,160 | 8,220 | -230 | -2.7% | 154,300 |
| 2025/02/18 | 8,600 | 8,640 | 8,420 | 8,450 | -300 | -3.4% | 140,500 |
| 2025/02/17 | 8,750 | 8,790 | 8,560 | 8,750 | +60 | +0.7% | 135,300 |
| 2025/02/14 | 8,530 | 8,960 | 8,520 | 8,690 | +310 | +3.7% | 298,400 |
| 2025/02/13 | 8,200 | 8,410 | 8,110 | 8,380 | +220 | +2.7% | 226,200 |
| 2025/02/12 | 8,320 | 8,360 | 8,090 | 8,160 | -150 | -1.8% | 261,200 |
| 2025/02/10 | 8,260 | 8,420 | 7,860 | 8,310 | -210 | -2.5% | 361,400 |
| 2025/02/07 | 9,230 | 9,340 | 8,480 | 8,520 | -260 | -3% | 571,500 |
| 2025/02/06 | 8,480 | 8,830 | 8,420 | 8,780 | +370 | +4.4% | 305,900 |
| 2025/02/05 | 8,540 | 8,610 | 8,310 | 8,410 | -190 | -2.2% | 200,300 |
| 2025/02/04 | 8,640 | 8,860 | 8,560 | 8,600 | +150 | +1.8% | 195,500 |
| 2025/02/03 | 8,720 | 8,780 | 8,440 | 8,450 | -650 | -7.1% | 276,700 |
| 2025/01/31 | 8,990 | 9,230 | 8,930 | 9,100 | +170 | +1.9% | 169,000 |
| 2025/01/30 | 8,810 | 8,980 | 8,790 | 8,930 | +30 | +0.3% | 102,100 |
| 2025/01/29 | 8,690 | 8,980 | 8,610 | 8,900 | +320 | +3.7% | 154,500 |
| 2025/01/28 | 8,450 | 8,590 | 8,290 | 8,580 | +30 | +0.4% | 170,500 |
| 2025/01/27 | 8,920 | 8,930 | 8,520 | 8,550 | -410 | -4.6% | 208,900 |
| 2025/01/24 | 9,100 | 9,120 | 8,940 | 8,960 | -160 | -1.8% | 100,000 |
| 2025/01/23 | 9,050 | 9,220 | 9,010 | 9,120 | +70 | +0.8% | 179,100 |
| 2025/01/22 | 8,950 | 9,050 | 8,920 | 9,050 | +210 | +2.4% | 89,700 |
1～
50
件表示中 / 5957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 | 550,000円 | +9.8% | +22.7% | 1.45% | 9.61倍 | 1.46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 | 174,600円 | -2.5% | -40.9% | 4.01% | 26.21倍 | 0.71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 |
| シンフォニア | 519,000円 | +13.0% | +37.7% | 1.83% | 14.64倍 | 1.95倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
| エレコム | 158,500円 | +8.9% | +4.0% | 3.03% | 12.54倍 | 1.58倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
| ダイヘン | 555,000円 | +8.7% | +4.5% | 2.97% | 11.06倍 | 0.98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
