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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 8,810 | 8,860 | 8,710 | 8,840 | +100 | +1.1% | 88,000 |
| 2025/01/20 | 8,580 | 8,840 | 8,580 | 8,740 | +160 | +1.9% | 112,700 |
| 2025/01/17 | 8,480 | 8,600 | 8,410 | 8,580 | -20 | -0.2% | 102,600 |
| 2025/01/16 | 8,710 | 8,710 | 8,540 | 8,600 | -80 | -0.9% | 124,400 |
| 2025/01/15 | 8,800 | 8,880 | 8,600 | 8,680 | -100 | -1.1% | 157,500 |
| 2025/01/14 | 8,710 | 8,830 | 8,670 | 8,780 | +10 | +0.1% | 139,300 |
| 2025/01/10 | 8,530 | 9,100 | 8,520 | 8,770 | +140 | +1.6% | 245,700 |
| 2025/01/09 | 8,540 | 8,680 | 8,430 | 8,630 | -50 | -0.6% | 206,100 |
| 2025/01/08 | 8,750 | 8,750 | 8,570 | 8,680 | -120 | -1.4% | 197,800 |
| 2025/01/07 | 9,070 | 9,120 | 8,770 | 8,800 | -120 | -1.3% | 206,900 |
| 2025/01/06 | 9,250 | 9,260 | 8,920 | 8,920 | -320 | -3.5% | 176,900 |
| 2024/12/30 | 9,290 | 9,400 | 9,180 | 9,240 | -120 | -1.3% | 109,200 |
| 2024/12/27 | 9,250 | 9,360 | 9,220 | 9,360 | +130 | +1.4% | 117,200 |
| 2024/12/26 | 9,000 | 9,260 | 8,950 | 9,230 | +200 | +2.2% | 122,500 |
| 2024/12/25 | 8,990 | 9,040 | 8,920 | 9,030 | +30 | +0.3% | 77,600 |
| 2024/12/24 | 9,180 | 9,180 | 8,990 | 9,000 | -180 | -2% | 109,200 |
| 2024/12/23 | 9,130 | 9,220 | 9,110 | 9,180 | +50 | +0.5% | 100,200 |
| 2024/12/20 | 9,200 | 9,310 | 9,120 | 9,130 | -40 | -0.4% | 139,800 |
| 2024/12/19 | 8,860 | 9,200 | 8,820 | 9,170 | +60 | +0.7% | 142,200 |
| 2024/12/18 | 9,040 | 9,170 | 9,020 | 9,110 | +60 | +0.7% | 129,700 |
| 2024/12/17 | 9,290 | 9,290 | 9,050 | 9,050 | -220 | -2.4% | 158,600 |
| 2024/12/16 | 9,310 | 9,410 | 9,260 | 9,270 | -60 | -0.6% | 110,000 |
| 2024/12/13 | 9,160 | 9,490 | 9,160 | 9,330 | +170 | +1.9% | 237,800 |
| 2024/12/12 | 9,140 | 9,280 | 9,090 | 9,160 | +300 | +3.4% | 150,800 |
| 2024/12/11 | 8,850 | 8,890 | 8,700 | 8,860 | -80 | -0.9% | 127,900 |
| 2024/12/10 | 9,020 | 9,020 | 8,760 | 8,940 | -30 | -0.3% | 125,400 |
| 2024/12/09 | 9,080 | 9,090 | 8,910 | 8,970 | -30 | -0.3% | 125,800 |
| 2024/12/06 | 9,370 | 9,370 | 8,990 | 9,000 | -330 | -3.5% | 174,500 |
| 2024/12/05 | 9,400 | 9,410 | 9,270 | 9,330 | +10 | +0.1% | 128,400 |
| 2024/12/04 | 9,490 | 9,560 | 9,230 | 9,320 | -230 | -2.4% | 166,600 |
| 2024/12/03 | 9,250 | 9,590 | 9,250 | 9,550 | +250 | +2.7% | 231,900 |
| 2024/12/02 | 9,190 | 9,310 | 9,060 | 9,300 | +170 | +1.9% | 204,100 |
| 2024/11/29 | 8,970 | 9,190 | 8,970 | 9,130 | +130 | +1.4% | 208,100 |
| 2024/11/28 | 8,870 | 9,040 | 8,770 | 9,000 | +50 | +0.6% | 244,000 |
| 2024/11/27 | 8,830 | 9,060 | 8,820 | 8,950 | +80 | +0.9% | 239,900 |
| 2024/11/26 | 8,930 | 8,990 | 8,770 | 8,870 | -20 | -0.2% | 217,900 |
| 2024/11/25 | 8,990 | 9,000 | 8,840 | 8,890 | -40 | -0.4% | 244,400 |
| 2024/11/22 | 8,790 | 8,960 | 8,650 | 8,930 | +290 | +3.4% | 221,100 |
| 2024/11/21 | 8,720 | 8,780 | 8,580 | 8,640 | -80 | -0.9% | 180,400 |
| 2024/11/20 | 8,800 | 8,900 | 8,540 | 8,720 | ±0 | ±0% | 190,300 |
| 2024/11/19 | 8,480 | 8,720 | 8,480 | 8,720 | +150 | +1.8% | 203,200 |
| 2024/11/18 | 8,570 | 8,800 | 8,460 | 8,570 | -40 | -0.5% | 268,200 |
| 2024/11/15 | 8,150 | 8,810 | 8,110 | 8,610 | +540 | +6.7% | 528,200 |
| 2024/11/14 | 8,150 | 8,180 | 7,910 | 8,070 | -120 | -1.5% | 264,500 |
| 2024/11/13 | 8,220 | 8,260 | 7,950 | 8,190 | ±0 | ±0% | 312,400 |
| 2024/11/12 | 8,110 | 8,300 | 8,040 | 8,190 | -100 | -1.2% | 375,800 |
| 2024/11/11 | 7,510 | 8,290 | 7,500 | 8,290 | +690 | +9.1% | 840,200 |
| 2024/11/08 | 7,600 | 7,600 | 7,600 | 7,600 | +1,000 | +15.2% | 333,700 |
| 2024/11/07 | 6,600 | 6,600 | 6,600 | 6,600 | +1,000 | +17.9% | 63,200 |
| 2024/11/06 | 5,550 | 5,750 | 5,500 | 5,600 | +150 | +2.8% | 343,600 |
51～
100
件表示中 / 5957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 | 550,000円 | +9.8% | +22.7% | 1.45% | 9.61倍 | 1.46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 |
| ウシオ電 | 174,600円 | -2.5% | -40.9% | 4.01% | 26.21倍 | 0.71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 |
| シンフォニア | 519,000円 | +13.0% | +37.7% | 1.83% | 14.64倍 | 1.95倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
| エレコム | 158,500円 | +8.9% | +4.0% | 3.03% | 12.54倍 | 1.58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 |
| ダイヘン | 555,000円 | +8.7% | +4.5% | 2.97% | 11.06倍 | 0.98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
