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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 4,515 | 4,720 | 4,515 | 4,690 | +295 | +6.7% | 224,700 |
| 2022/01/11 | 4,525 | 4,565 | 4,385 | 4,395 | -170 | -3.7% | 138,500 |
| 2022/01/07 | 4,675 | 4,695 | 4,510 | 4,565 | -10 | -0.2% | 192,900 |
| 2022/01/06 | 4,720 | 4,745 | 4,575 | 4,575 | -250 | -5.2% | 268,800 |
| 2022/01/05 | 4,835 | 4,860 | 4,750 | 4,825 | -15 | -0.3% | 144,000 |
| 2022/01/04 | 4,815 | 4,860 | 4,785 | 4,840 | +80 | +1.7% | 205,300 |
| 2021/12/30 | 4,705 | 4,790 | 4,650 | 4,760 | +30 | +0.6% | 159,800 |
| 2021/12/29 | 4,850 | 4,850 | 4,710 | 4,730 | -130 | -2.7% | 144,900 |
| 2021/12/28 | 4,875 | 4,880 | 4,800 | 4,860 | +35 | +0.7% | 173,400 |
| 2021/12/27 | 4,815 | 4,845 | 4,700 | 4,825 | -20 | -0.4% | 218,500 |
| 2021/12/24 | 4,810 | 4,875 | 4,775 | 4,845 | +85 | +1.8% | 372,800 |
| 2021/12/23 | 4,570 | 4,800 | 4,545 | 4,760 | +215 | +4.7% | 535,700 |
| 2021/12/22 | 4,495 | 4,580 | 4,495 | 4,545 | +110 | +2.5% | 339,600 |
| 2021/12/21 | 4,240 | 4,440 | 4,185 | 4,435 | +265 | +6.4% | 355,200 |
| 2021/12/20 | 4,210 | 4,325 | 4,165 | 4,170 | -65 | -1.5% | 230,000 |
| 2021/12/17 | 4,210 | 4,255 | 4,155 | 4,235 | -40 | -0.9% | 138,300 |
| 2021/12/16 | 4,330 | 4,330 | 4,230 | 4,275 | +30 | +0.7% | 236,100 |
| 2021/12/15 | 4,240 | 4,280 | 4,135 | 4,245 | -5 | -0.1% | 156,500 |
| 2021/12/14 | 4,250 | 4,335 | 4,190 | 4,250 | -20 | -0.5% | 246,800 |
| 2021/12/13 | 4,125 | 4,290 | 4,125 | 4,270 | +205 | +5% | 250,900 |
| 2021/12/10 | 4,190 | 4,200 | 4,035 | 4,065 | -165 | -3.9% | 182,000 |
| 2021/12/09 | 4,120 | 4,245 | 4,070 | 4,230 | +105 | +2.5% | 263,600 |
| 2021/12/08 | 4,045 | 4,150 | 3,995 | 4,125 | +150 | +3.8% | 223,100 |
| 2021/12/07 | 3,870 | 3,975 | 3,845 | 3,975 | +140 | +3.7% | 130,600 |
| 2021/12/06 | 3,820 | 3,855 | 3,750 | 3,835 | +15 | +0.4% | 116,300 |
| 2021/12/03 | 3,800 | 3,825 | 3,705 | 3,820 | +20 | +0.5% | 132,500 |
| 2021/12/02 | 3,815 | 3,865 | 3,750 | 3,800 | -80 | -2.1% | 125,900 |
| 2021/12/01 | 3,855 | 3,910 | 3,765 | 3,880 | +10 | +0.3% | 153,900 |
| 2021/11/30 | 3,975 | 4,010 | 3,855 | 3,870 | +5 | +0.1% | 170,300 |
| 2021/11/29 | 3,865 | 4,010 | 3,845 | 3,865 | -140 | -3.5% | 253,500 |
| 2021/11/26 | 3,975 | 4,010 | 3,930 | 4,005 | +45 | +1.1% | 151,100 |
| 2021/11/25 | 4,015 | 4,045 | 3,930 | 3,960 | -15 | -0.4% | 140,500 |
| 2021/11/24 | 4,120 | 4,125 | 3,960 | 3,975 | -165 | -4% | 219,900 |
| 2021/11/22 | 4,085 | 4,150 | 4,005 | 4,140 | +125 | +3.1% | 219,700 |
| 2021/11/19 | 3,980 | 4,020 | 3,955 | 4,015 | +40 | +1% | 165,900 |
| 2021/11/18 | 3,935 | 4,005 | 3,935 | 3,975 | +15 | +0.4% | 192,600 |
| 2021/11/17 | 3,980 | 4,025 | 3,930 | 3,960 | -40 | -1% | 220,100 |
| 2021/11/16 | 4,025 | 4,055 | 3,975 | 4,000 | -25 | -0.6% | 236,700 |
| 2021/11/15 | 4,130 | 4,195 | 3,995 | 4,025 | +30 | +0.8% | 213,900 |
| 2021/11/12 | 4,000 | 4,020 | 3,960 | 3,995 | -40 | -1% | 230,900 |
| 2021/11/11 | 4,090 | 4,170 | 4,020 | 4,035 | -70 | -1.7% | 288,700 |
| 2021/11/10 | 4,020 | 4,140 | 3,980 | 4,105 | +80 | +2% | 332,400 |
| 2021/11/09 | 3,860 | 4,100 | 3,860 | 4,025 | +180 | +4.7% | 773,300 |
| 2021/11/08 | 3,590 | 3,860 | 3,570 | 3,845 | +675 | +21.3% | 1,187,400 |
| 2021/11/05 | 3,300 | 3,305 | 3,170 | 3,170 | -135 | -4.1% | 314,700 |
| 2021/11/04 | 3,285 | 3,330 | 3,270 | 3,305 | +90 | +2.8% | 194,700 |
| 2021/11/02 | 3,205 | 3,265 | 3,205 | 3,215 | +30 | +0.9% | 130,100 |
| 2021/11/01 | 3,200 | 3,205 | 3,160 | 3,185 | +40 | +1.3% | 81,800 |
| 2021/10/29 | 3,140 | 3,210 | 3,135 | 3,145 | +30 | +1% | 123,000 |
| 2021/10/28 | 3,080 | 3,130 | 3,065 | 3,115 | +30 | +1% | 200,600 |
801～
850
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
