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 |
|---|---|---|---|---|---|---|---|
| 2004/01/30 | 1,980 | 2,050 | 1,980 | 2,000 | +25 | +1.3% | 18,000 |
| 2004/01/29 | 1,980 | 1,980 | 1,975 | 1,975 | -25 | -1.3% | 10,000 |
| 2004/01/28 | 2,000 | 2,010 | 1,940 | 2,000 | -40 | -2% | 38,000 |
| 2004/01/27 | 2,060 | 2,070 | 2,025 | 2,040 | -30 | -1.4% | 52,000 |
| 2004/01/26 | 2,105 | 2,110 | 2,025 | 2,070 | -55 | -2.6% | 48,000 |
| 2004/01/23 | 2,135 | 2,135 | 2,080 | 2,125 | ±0 | ±0% | 32,000 |
| 2004/01/22 | 2,100 | 2,150 | 2,095 | 2,125 | +25 | +1.2% | 38,000 |
| 2004/01/21 | 2,105 | 2,200 | 2,100 | 2,100 | +25 | +1.2% | 62,000 |
| 2004/01/20 | 2,215 | 2,225 | 2,075 | 2,075 | -125 | -5.7% | 58,000 |
| 2004/01/19 | 2,045 | 2,200 | 2,045 | 2,200 | +150 | +7.3% | 106,000 |
| 2004/01/16 | 1,920 | 2,050 | 1,915 | 2,050 | +150 | +7.9% | 150,000 |
| 2004/01/15 | 1,895 | 1,925 | 1,880 | 1,900 | ±0 | ±0% | 64,000 |
| 2004/01/14 | 1,835 | 1,900 | 1,835 | 1,900 | +110 | +6.1% | 120,000 |
| 2004/01/13 | 1,810 | 1,815 | 1,750 | 1,790 | -25 | -1.4% | 70,000 |
| 2004/01/09 | 1,850 | 1,850 | 1,805 | 1,815 | -10 | -0.5% | 60,000 |
| 2004/01/08 | 1,760 | 1,835 | 1,760 | 1,825 | +65 | +3.7% | 96,000 |
| 2004/01/07 | 1,700 | 1,760 | 1,695 | 1,760 | +60 | +3.5% | 126,000 |
| 2004/01/06 | 1,710 | 1,715 | 1,680 | 1,700 | ±0 | ±0% | 22,000 |
| 2004/01/05 | 1,690 | 1,725 | 1,690 | 1,700 | +25 | +1.5% | 22,000 |
| 2003/12/30 | 1,675 | 1,675 | 1,640 | 1,675 | ±0 | ±0% | 16,000 |
| 2003/12/29 | 1,695 | 1,695 | 1,675 | 1,675 | -15 | -0.9% | 14,000 |
| 2003/12/26 | 1,665 | 1,695 | 1,665 | 1,690 | +15 | +0.9% | 22,000 |
| 2003/12/25 | 1,675 | 1,695 | 1,650 | 1,675 | -20 | -1.2% | 46,000 |
| 2003/12/24 | 1,700 | 1,705 | 1,650 | 1,695 | -5 | -0.3% | 36,000 |
| 2003/12/22 | 1,650 | 1,700 | 1,650 | 1,700 | -35 | -2% | 18,000 |
| 2003/12/19 | 1,765 | 1,775 | 1,730 | 1,735 | +5 | +0.3% | 38,000 |
| 2003/12/18 | 1,700 | 1,750 | 1,700 | 1,730 | +30 | +1.8% | 72,000 |
| 2003/12/17 | 1,610 | 1,725 | 1,610 | 1,700 | +125 | +7.9% | 104,000 |
| 2003/12/16 | 1,545 | 1,575 | 1,545 | 1,575 | +75 | +5% | 20,000 |
| 2003/12/15 | 1,495 | 1,580 | 1,495 | 1,500 | +50 | +3.4% | 26,000 |
| 2003/12/12 | 1,445 | 1,450 | 1,445 | 1,450 | +10 | +0.7% | 4,000 |
| 2003/12/11 | 1,435 | 1,445 | 1,425 | 1,440 | -5 | -0.3% | 54,000 |
| 2003/12/10 | 1,430 | 1,450 | 1,410 | 1,445 | +15 | +1% | 28,000 |
| 2003/12/09 | 1,430 | 1,430 | 1,430 | 1,430 | -50 | -3.4% | 4,000 |
| 2003/12/08 | 1,480 | 1,500 | 1,450 | 1,480 | -20 | -1.3% | 38,000 |
| 2003/12/05 | 1,455 | 1,500 | 1,455 | 1,500 | +40 | +2.7% | 70,000 |
| 2003/12/04 | 1,525 | 1,525 | 1,450 | 1,460 | - | - | 10,000 |
| 2003/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/02 | 1,550 | 1,570 | 1,540 | 1,550 | ±0 | ±0% | 54,000 |
| 2003/12/01 | 1,550 | 1,575 | 1,520 | 1,550 | -10 | -0.6% | 54,000 |
| 2003/11/28 | 1,615 | 1,615 | 1,550 | 1,560 | -40 | -2.5% | 50,000 |
| 2003/11/27 | 1,515 | 1,615 | 1,515 | 1,600 | +100 | +6.7% | 36,000 |
| 2003/11/26 | 1,525 | 1,550 | 1,490 | 1,500 | -25 | -1.6% | 30,000 |
| 2003/11/25 | 1,495 | 1,550 | 1,350 | 1,525 | +25 | +1.7% | 78,000 |
| 2003/11/21 | 1,750 | 1,760 | 1,500 | 1,500 | -225 | -13% | 108,000 |
| 2003/11/20 | 1,600 | 1,725 | 1,600 | 1,725 | +135 | +8.5% | 76,000 |
| 2003/11/19 | 1,540 | 1,600 | 1,535 | 1,590 | +40 | +2.6% | 52,000 |
| 2003/11/18 | 1,505 | 1,550 | 1,500 | 1,550 | -50 | -3.1% | 36,000 |
| 2003/11/17 | 1,675 | 1,675 | 1,600 | 1,600 | -140 | -8% | 32,000 |
| 2003/11/14 | 1,700 | 1,770 | 1,700 | 1,740 | +10 | +0.6% | 18,000 |
5201～
5250
件表示中 / 5972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 | 622,000円 | +9.8% | +22.7% | 1.29% | 10.87倍 | 1.65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 |
| アンリツ | 140,100円 | +4.6% | +10.5% | 2.86% | 22.04倍 | 1.46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 |
| ＪＶＣＫＷ | 105,500円 | +1.3% | +26.1% | 1.23% | 9.19倍 | 1.31倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| サンケン電 | 638,400円 | -49.7% | - | 0.00% | 3.25倍 | 0.99倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| 航空電 | 228,000円 | +8.3% | +17.9% | 2.63% | 11.82倍 | 1.15倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
市場注目の銘柄
チャート関連のコラム
