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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 2,640 | 2,675 | 2,625 | 2,637 | -31 | -1.2% | 450,000 |
| 2022/11/02 | 2,651 | 2,674 | 2,629 | 2,668 | +26 | +1% | 229,500 |
| 2022/11/01 | 2,650 | 2,653 | 2,608 | 2,642 | -1 | ±0% | 163,200 |
| 2022/10/31 | 2,635 | 2,648 | 2,616 | 2,643 | +81 | +3.2% | 229,000 |
| 2022/10/28 | 2,561 | 2,612 | 2,550 | 2,562 | -18 | -0.7% | 371,800 |
| 2022/10/27 | 2,600 | 2,608 | 2,576 | 2,580 | -7 | -0.3% | 151,300 |
| 2022/10/26 | 2,675 | 2,675 | 2,585 | 2,587 | -55 | -2.1% | 206,300 |
| 2022/10/25 | 2,602 | 2,653 | 2,590 | 2,642 | +56 | +2.2% | 218,300 |
| 2022/10/24 | 2,580 | 2,645 | 2,567 | 2,586 | +79 | +3.2% | 225,100 |
| 2022/10/21 | 2,524 | 2,543 | 2,504 | 2,507 | -2 | -0.1% | 165,200 |
| 2022/10/20 | 2,550 | 2,551 | 2,497 | 2,509 | -73 | -2.8% | 176,000 |
| 2022/10/19 | 2,590 | 2,616 | 2,576 | 2,582 | -25 | -1% | 182,100 |
| 2022/10/18 | 2,601 | 2,609 | 2,560 | 2,607 | +69 | +2.7% | 168,800 |
| 2022/10/17 | 2,510 | 2,542 | 2,502 | 2,538 | -34 | -1.3% | 227,800 |
| 2022/10/14 | 2,528 | 2,573 | 2,489 | 2,572 | +129 | +5.3% | 252,700 |
| 2022/10/13 | 2,467 | 2,490 | 2,424 | 2,443 | -9 | -0.4% | 251,600 |
| 2022/10/12 | 2,503 | 2,522 | 2,445 | 2,452 | -89 | -3.5% | 327,400 |
| 2022/10/11 | 2,570 | 2,595 | 2,526 | 2,541 | -141 | -5.3% | 291,400 |
| 2022/10/07 | 2,689 | 2,721 | 2,659 | 2,682 | -56 | -2% | 196,900 |
| 2022/10/06 | 2,730 | 2,772 | 2,726 | 2,738 | +36 | +1.3% | 313,300 |
| 2022/10/05 | 2,717 | 2,749 | 2,689 | 2,702 | +35 | +1.3% | 328,200 |
| 2022/10/04 | 2,684 | 2,690 | 2,618 | 2,667 | +101 | +3.9% | 274,300 |
| 2022/10/03 | 2,487 | 2,592 | 2,471 | 2,566 | +70 | +2.8% | 314,500 |
| 2022/09/30 | 2,564 | 2,580 | 2,480 | 2,496 | -68 | -2.7% | 351,400 |
| 2022/09/29 | 2,644 | 2,645 | 2,511 | 2,564 | -55 | -2.1% | 478,200 |
| 2022/09/28 | 2,699 | 2,735 | 2,571 | 2,619 | -94 | -3.5% | 436,400 |
| 2022/09/27 | 2,749 | 2,799 | 2,711 | 2,713 | -14 | -0.5% | 274,800 |
| 2022/09/26 | 2,787 | 2,809 | 2,726 | 2,727 | -108 | -3.8% | 274,600 |
| 2022/09/22 | 2,810 | 2,854 | 2,799 | 2,835 | -18 | -0.6% | 206,000 |
| 2022/09/21 | 2,850 | 2,895 | 2,827 | 2,853 | -70 | -2.4% | 230,700 |
| 2022/09/20 | 2,870 | 2,979 | 2,853 | 2,923 | +89 | +3.1% | 321,600 |
| 2022/09/16 | 2,935 | 2,943 | 2,833 | 2,834 | -123 | -4.2% | 403,800 |
| 2022/09/15 | 3,015 | 3,015 | 2,955 | 2,957 | -43 | -1.4% | 232,900 |
| 2022/09/14 | 2,950 | 3,035 | 2,937 | 3,000 | -50 | -1.6% | 251,700 |
| 2022/09/13 | 3,040 | 3,050 | 3,020 | 3,050 | +30 | +1% | 136,800 |
| 2022/09/12 | 3,060 | 3,070 | 3,015 | 3,020 | +10 | +0.3% | 182,700 |
| 2022/09/09 | 3,010 | 3,055 | 2,992 | 3,010 | -15 | -0.5% | 267,100 |
| 2022/09/08 | 2,968 | 3,030 | 2,945 | 3,025 | +58 | +2% | 455,600 |
| 2022/09/07 | 3,070 | 3,075 | 2,967 | 2,967 | -113 | -3.7% | 465,700 |
| 2022/09/06 | 3,150 | 3,155 | 3,060 | 3,080 | -65 | -2.1% | 314,900 |
| 2022/09/05 | 3,105 | 3,145 | 3,045 | 3,145 | +5 | +0.2% | 260,700 |
| 2022/09/02 | 3,190 | 3,195 | 3,110 | 3,140 | -40 | -1.3% | 272,500 |
| 2022/09/01 | 3,220 | 3,245 | 3,180 | 3,180 | -95 | -2.9% | 238,100 |
| 2022/08/31 | 3,260 | 3,320 | 3,255 | 3,275 | -45 | -1.4% | 219,800 |
| 2022/08/30 | 3,215 | 3,325 | 3,195 | 3,320 | +135 | +4.2% | 214,600 |
| 2022/08/29 | 3,185 | 3,220 | 3,165 | 3,185 | -140 | -4.2% | 293,800 |
| 2022/08/26 | 3,375 | 3,375 | 3,290 | 3,325 | -40 | -1.2% | 289,700 |
| 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 |
601～
650
件表示中 / 5966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 | 570,000円 | +9.8% | +22.7% | 1.40% | 9.96倍 | 1.51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 |
| 明電舎 | 358,000円 | +6.0% | +38.2% | 2.60% | 11.60倍 | 1.32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 |
| サンケン電 | 633,800円 | -49.7% | - | 0.00% | 3.22倍 | 0.98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 |
| ウシオ電 | 163,500円 | -2.5% | -40.9% | 4.28% | 24.54倍 | 0.66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 |
| 東芝テック | 259,900円 | +4.4% | +36.3% | 1.73% | 5.73倍 | 1.31倍 |
|
ＰＯＳなど流通システムで国内シェア５割。海外主体の複合機は２４年にリコーと生産・開発統合 |
市場注目の銘柄
チャート関連のコラム
