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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 3,955 | 4,090 | 3,910 | 4,010 | +25 | +0.6% | 184,500 |
| 2022/03/25 | 4,010 | 4,055 | 3,900 | 3,985 | +15 | +0.4% | 179,600 |
| 2022/03/24 | 3,680 | 3,970 | 3,670 | 3,970 | +225 | +6% | 299,500 |
| 2022/03/23 | 3,655 | 3,790 | 3,635 | 3,745 | +160 | +4.5% | 242,300 |
| 2022/03/22 | 3,530 | 3,610 | 3,490 | 3,585 | +100 | +2.9% | 192,400 |
| 2022/03/18 | 3,520 | 3,570 | 3,485 | 3,485 | +35 | +1% | 858,100 |
| 2022/03/17 | 3,420 | 3,480 | 3,355 | 3,450 | +170 | +5.2% | 211,600 |
| 2022/03/16 | 3,240 | 3,360 | 3,210 | 3,280 | +110 | +3.5% | 233,000 |
| 2022/03/15 | 3,100 | 3,225 | 3,065 | 3,170 | +45 | +1.4% | 195,800 |
| 2022/03/14 | 3,180 | 3,235 | 3,110 | 3,125 | -70 | -2.2% | 220,700 |
| 2022/03/11 | 3,275 | 3,295 | 3,135 | 3,195 | -150 | -4.5% | 164,900 |
| 2022/03/10 | 3,340 | 3,360 | 3,255 | 3,345 | +210 | +6.7% | 143,000 |
| 2022/03/09 | 3,210 | 3,250 | 3,075 | 3,135 | -35 | -1.1% | 216,000 |
| 2022/03/08 | 3,145 | 3,355 | 3,070 | 3,170 | -155 | -4.7% | 388,000 |
| 2022/03/07 | 3,475 | 3,500 | 3,290 | 3,325 | -360 | -9.8% | 329,600 |
| 2022/03/04 | 3,925 | 3,930 | 3,670 | 3,685 | -285 | -7.2% | 215,600 |
| 2022/03/03 | 3,960 | 4,025 | 3,910 | 3,970 | +90 | +2.3% | 126,300 |
| 2022/03/02 | 3,865 | 3,985 | 3,865 | 3,880 | -65 | -1.6% | 138,800 |
| 2022/03/01 | 4,020 | 4,040 | 3,880 | 3,945 | -35 | -0.9% | 200,300 |
| 2022/02/28 | 3,940 | 4,020 | 3,890 | 3,980 | +50 | +1.3% | 177,200 |
| 2022/02/25 | 3,840 | 3,940 | 3,800 | 3,930 | +230 | +6.2% | 165,800 |
| 2022/02/24 | 3,690 | 3,805 | 3,640 | 3,700 | -70 | -1.9% | 183,200 |
| 2022/02/22 | 3,780 | 3,855 | 3,735 | 3,770 | -80 | -2.1% | 166,500 |
| 2022/02/21 | 3,850 | 3,915 | 3,775 | 3,850 | -70 | -1.8% | 147,800 |
| 2022/02/18 | 3,830 | 3,955 | 3,800 | 3,920 | +20 | +0.5% | 133,500 |
| 2022/02/17 | 4,010 | 4,060 | 3,890 | 3,900 | -110 | -2.7% | 140,500 |
| 2022/02/16 | 4,060 | 4,090 | 3,955 | 4,010 | +85 | +2.2% | 145,300 |
| 2022/02/15 | 3,980 | 3,985 | 3,880 | 3,925 | -70 | -1.8% | 261,900 |
| 2022/02/14 | 3,980 | 4,035 | 3,925 | 3,995 | -120 | -2.9% | 208,600 |
| 2022/02/10 | 4,140 | 4,170 | 4,035 | 4,115 | +40 | +1% | 182,300 |
| 2022/02/09 | 4,010 | 4,100 | 3,945 | 4,075 | +230 | +6% | 292,300 |
| 2022/02/08 | 3,655 | 3,880 | 3,640 | 3,845 | +120 | +3.2% | 263,700 |
| 2022/02/07 | 3,945 | 3,970 | 3,630 | 3,725 | -230 | -5.8% | 615,100 |
| 2022/02/04 | 3,795 | 3,975 | 3,785 | 3,955 | +90 | +2.3% | 305,200 |
| 2022/02/03 | 3,885 | 3,930 | 3,780 | 3,865 | -95 | -2.4% | 280,100 |
| 2022/02/02 | 3,960 | 3,995 | 3,860 | 3,960 | +70 | +1.8% | 157,500 |
| 2022/02/01 | 4,070 | 4,135 | 3,855 | 3,890 | -20 | -0.5% | 229,000 |
| 2022/01/31 | 3,720 | 3,975 | 3,710 | 3,910 | +185 | +5% | 198,100 |
| 2022/01/28 | 3,685 | 3,765 | 3,575 | 3,725 | +90 | +2.5% | 194,600 |
| 2022/01/27 | 3,830 | 3,915 | 3,600 | 3,635 | -210 | -5.5% | 239,800 |
| 2022/01/26 | 3,760 | 3,890 | 3,700 | 3,845 | +85 | +2.3% | 197,300 |
| 2022/01/25 | 3,960 | 3,985 | 3,700 | 3,760 | -235 | -5.9% | 210,300 |
| 2022/01/24 | 3,870 | 4,010 | 3,840 | 3,995 | +5 | +0.1% | 149,500 |
| 2022/01/21 | 4,015 | 4,045 | 3,870 | 3,990 | -210 | -5% | 321,600 |
| 2022/01/20 | 4,170 | 4,215 | 4,040 | 4,200 | +5 | +0.1% | 262,700 |
| 2022/01/19 | 4,355 | 4,395 | 4,165 | 4,195 | -325 | -7.2% | 282,300 |
| 2022/01/18 | 4,565 | 4,685 | 4,515 | 4,520 | -55 | -1.2% | 124,500 |
| 2022/01/17 | 4,590 | 4,600 | 4,480 | 4,575 | -15 | -0.3% | 90,200 |
| 2022/01/14 | 4,530 | 4,695 | 4,470 | 4,590 | -25 | -0.5% | 203,500 |
| 2022/01/13 | 4,690 | 4,760 | 4,575 | 4,615 | -75 | -1.6% | 120,100 |
751～
800
件表示中 / 5967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 | 563,000円 | +9.8% | +22.7% | 1.42% | 9.84倍 | 1.49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 |
| サンケン電 | 623,200円 | -49.7% | - | 0.00% | 3.17倍 | 0.97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 |
| エレコム | 164,900円 | +8.9% | +4.0% | 2.91% | 13.05倍 | 1.64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 |
| ウシオ電 | 162,900円 | -2.5% | -40.9% | 4.30% | 24.45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 |
| ダイヘン | 589,000円 | +8.7% | +4.5% | 2.80% | 11.73倍 | 1.04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
