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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 3,420 | 3,445 | 3,355 | 3,365 | -5 | -0.1% | 239,800 |
| 2022/08/24 | 3,390 | 3,455 | 3,360 | 3,370 | -5 | -0.1% | 222,600 |
| 2022/08/23 | 3,310 | 3,400 | 3,300 | 3,375 | +5 | +0.1% | 188,300 |
| 2022/08/22 | 3,400 | 3,410 | 3,320 | 3,370 | -105 | -3% | 222,400 |
| 2022/08/19 | 3,490 | 3,565 | 3,450 | 3,475 | +25 | +0.7% | 396,600 |
| 2022/08/18 | 3,315 | 3,480 | 3,275 | 3,450 | +110 | +3.3% | 429,900 |
| 2022/08/17 | 3,285 | 3,350 | 3,240 | 3,340 | +60 | +1.8% | 214,500 |
| 2022/08/16 | 3,225 | 3,285 | 3,195 | 3,280 | +75 | +2.3% | 217,800 |
| 2022/08/15 | 3,185 | 3,220 | 3,175 | 3,205 | +35 | +1.1% | 129,300 |
| 2022/08/12 | 3,210 | 3,215 | 3,160 | 3,170 | +50 | +1.6% | 224,600 |
| 2022/08/10 | 3,110 | 3,120 | 3,050 | 3,120 | -20 | -0.6% | 253,000 |
| 2022/08/09 | 3,250 | 3,250 | 3,115 | 3,140 | -140 | -4.3% | 458,300 |
| 2022/08/08 | 3,295 | 3,485 | 3,240 | 3,280 | +15 | +0.5% | 808,300 |
| 2022/08/05 | 3,230 | 3,280 | 3,175 | 3,265 | +10 | +0.3% | 373,900 |
| 2022/08/04 | 3,275 | 3,280 | 3,210 | 3,255 | +10 | +0.3% | 258,300 |
| 2022/08/03 | 3,205 | 3,245 | 3,185 | 3,245 | +40 | +1.2% | 146,700 |
| 2022/08/02 | 3,260 | 3,280 | 3,155 | 3,205 | -45 | -1.4% | 214,100 |
| 2022/08/01 | 3,210 | 3,295 | 3,205 | 3,250 | +75 | +2.4% | 228,000 |
| 2022/07/29 | 3,300 | 3,300 | 3,165 | 3,175 | -105 | -3.2% | 321,900 |
| 2022/07/28 | 3,365 | 3,370 | 3,225 | 3,280 | -20 | -0.6% | 277,500 |
| 2022/07/27 | 3,245 | 3,345 | 3,235 | 3,300 | +50 | +1.5% | 350,100 |
| 2022/07/26 | 3,220 | 3,275 | 3,220 | 3,250 | +30 | +0.9% | 182,600 |
| 2022/07/25 | 3,245 | 3,280 | 3,210 | 3,220 | -25 | -0.8% | 147,800 |
| 2022/07/22 | 3,230 | 3,305 | 3,175 | 3,245 | +10 | +0.3% | 302,600 |
| 2022/07/21 | 3,250 | 3,285 | 3,220 | 3,235 | -15 | -0.5% | 166,300 |
| 2022/07/20 | 3,225 | 3,285 | 3,210 | 3,250 | +110 | +3.5% | 234,600 |
| 2022/07/19 | 3,130 | 3,165 | 3,085 | 3,140 | +60 | +1.9% | 156,800 |
| 2022/07/15 | 3,160 | 3,175 | 3,065 | 3,080 | -70 | -2.2% | 261,700 |
| 2022/07/14 | 3,065 | 3,175 | 3,030 | 3,150 | +80 | +2.6% | 185,500 |
| 2022/07/13 | 3,090 | 3,125 | 3,065 | 3,070 | -40 | -1.3% | 172,900 |
| 2022/07/12 | 3,180 | 3,190 | 3,055 | 3,110 | ±0 | ±0% | 265,100 |
| 2022/07/11 | 3,185 | 3,185 | 3,100 | 3,110 | +10 | +0.3% | 212,900 |
| 2022/07/08 | 3,105 | 3,180 | 3,075 | 3,100 | +30 | +1% | 322,800 |
| 2022/07/07 | 3,100 | 3,110 | 3,020 | 3,070 | +30 | +1% | 190,300 |
| 2022/07/06 | 3,100 | 3,140 | 3,020 | 3,040 | -105 | -3.3% | 239,600 |
| 2022/07/05 | 3,150 | 3,225 | 3,115 | 3,145 | +35 | +1.1% | 186,500 |
| 2022/07/04 | 3,070 | 3,125 | 3,015 | 3,110 | +50 | +1.6% | 237,900 |
| 2022/07/01 | 3,140 | 3,220 | 3,015 | 3,060 | -120 | -3.8% | 297,100 |
| 2022/06/30 | 3,375 | 3,380 | 3,180 | 3,180 | -200 | -5.9% | 403,500 |
| 2022/06/29 | 3,340 | 3,415 | 3,285 | 3,380 | +20 | +0.6% | 434,600 |
| 2022/06/28 | 3,295 | 3,385 | 3,255 | 3,360 | -5 | -0.1% | 382,200 |
| 2022/06/27 | 3,270 | 3,370 | 3,220 | 3,365 | +190 | +6% | 366,200 |
| 2022/06/24 | 3,050 | 3,200 | 3,010 | 3,175 | +105 | +3.4% | 492,100 |
| 2022/06/23 | 3,255 | 3,275 | 3,060 | 3,070 | -205 | -6.3% | 416,100 |
| 2022/06/22 | 3,485 | 3,485 | 3,270 | 3,275 | -140 | -4.1% | 262,000 |
| 2022/06/21 | 3,450 | 3,480 | 3,330 | 3,415 | +30 | +0.9% | 221,000 |
| 2022/06/20 | 3,515 | 3,565 | 3,330 | 3,385 | -80 | -2.3% | 244,600 |
| 2022/06/17 | 3,665 | 3,670 | 3,465 | 3,465 | -325 | -8.6% | 340,100 |
| 2022/06/16 | 3,995 | 4,000 | 3,790 | 3,790 | -85 | -2.2% | 220,900 |
| 2022/06/15 | 3,960 | 4,020 | 3,870 | 3,875 | -125 | -3.1% | 221,700 |
551～
600
件表示中 / 5869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 | 893,000円 | +9.8% | +22.7% | 0.90% | 15.60倍 | 2.37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 |
| カシオ | 107,600円 | +2.3% | -16.3% | 4.18% | 24.54倍 | 1.06倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| ＪＶＣＫＷ | 147,800円 | +1.3% | +26.1% | 0.88% | 13.12倍 | 1.88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 |
| 富通ゼネ | 208,300円 | +13.8% | -44.3% | 1.82% | - | 1.72倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ、海外は代理店販売 |
| ウシオ電 | 207,300円 | -2.5% | -40.9% | 3.38% | 33.31倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
