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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 5,560 | 5,740 | 5,450 | 5,450 | -270 | -4.7% | 226,100 |
| 2024/11/01 | 5,930 | 5,930 | 5,720 | 5,720 | -410 | -6.7% | 175,900 |
| 2024/10/31 | 6,020 | 6,160 | 5,980 | 6,130 | +50 | +0.8% | 122,200 |
| 2024/10/30 | 6,130 | 6,220 | 6,080 | 6,080 | -10 | -0.2% | 175,500 |
| 2024/10/29 | 6,080 | 6,100 | 5,960 | 6,090 | +10 | +0.2% | 102,500 |
| 2024/10/28 | 6,020 | 6,240 | 6,020 | 6,080 | +60 | +1% | 115,500 |
| 2024/10/25 | 6,150 | 6,170 | 5,900 | 6,020 | -180 | -2.9% | 138,900 |
| 2024/10/24 | 6,060 | 6,230 | 5,980 | 6,200 | +20 | +0.3% | 116,600 |
| 2024/10/23 | 6,060 | 6,260 | 6,050 | 6,180 | +130 | +2.1% | 110,600 |
| 2024/10/22 | 6,160 | 6,200 | 6,050 | 6,050 | -110 | -1.8% | 88,300 |
| 2024/10/21 | 5,950 | 6,200 | 5,940 | 6,160 | +210 | +3.5% | 146,800 |
| 2024/10/18 | 6,380 | 6,390 | 5,940 | 5,950 | +170 | +2.9% | 322,700 |
| 2024/10/17 | 5,930 | 5,990 | 5,740 | 5,780 | -160 | -2.7% | 158,300 |
| 2024/10/16 | 5,920 | 5,960 | 5,840 | 5,940 | -170 | -2.8% | 106,400 |
| 2024/10/15 | 6,000 | 6,130 | 5,980 | 6,110 | +180 | +3% | 137,400 |
| 2024/10/11 | 5,820 | 6,030 | 5,790 | 5,930 | +130 | +2.2% | 138,500 |
| 2024/10/10 | 5,950 | 5,950 | 5,800 | 5,800 | -50 | -0.9% | 71,800 |
| 2024/10/09 | 6,000 | 6,010 | 5,840 | 5,850 | -130 | -2.2% | 101,000 |
| 2024/10/08 | 6,170 | 6,170 | 5,980 | 5,980 | -290 | -4.6% | 140,200 |
| 2024/10/07 | 6,300 | 6,310 | 6,230 | 6,270 | +200 | +3.3% | 81,500 |
| 2024/10/04 | 6,070 | 6,110 | 6,040 | 6,070 | -10 | -0.2% | 90,800 |
| 2024/10/03 | 6,280 | 6,320 | 6,080 | 6,080 | ±0 | ±0% | 106,700 |
| 2024/10/02 | 6,150 | 6,160 | 6,030 | 6,080 | -210 | -3.3% | 107,600 |
| 2024/10/01 | 6,270 | 6,340 | 6,250 | 6,290 | +120 | +1.9% | 88,800 |
| 2024/09/30 | 6,230 | 6,310 | 6,170 | 6,170 | -390 | -5.9% | 134,700 |
| 2024/09/27 | 6,530 | 6,560 | 6,430 | 6,560 | +60 | +0.9% | 179,800 |
| 2024/09/26 | 6,250 | 6,510 | 6,250 | 6,500 | +340 | +5.5% | 176,600 |
| 2024/09/25 | 6,060 | 6,190 | 6,060 | 6,160 | +110 | +1.8% | 131,700 |
| 2024/09/24 | 6,170 | 6,170 | 6,020 | 6,050 | ±0 | ±0% | 82,600 |
| 2024/09/20 | 6,100 | 6,170 | 6,030 | 6,050 | +100 | +1.7% | 149,600 |
| 2024/09/19 | 5,850 | 5,980 | 5,790 | 5,950 | +280 | +4.9% | 152,500 |
| 2024/09/18 | 5,690 | 5,760 | 5,620 | 5,670 | +160 | +2.9% | 128,000 |
| 2024/09/17 | 5,700 | 5,740 | 5,380 | 5,510 | -250 | -4.3% | 160,400 |
| 2024/09/13 | 5,830 | 5,870 | 5,730 | 5,760 | -80 | -1.4% | 88,700 |
| 2024/09/12 | 5,910 | 6,020 | 5,800 | 5,840 | +230 | +4.1% | 219,600 |
| 2024/09/11 | 5,650 | 5,830 | 5,520 | 5,610 | -30 | -0.5% | 151,900 |
| 2024/09/10 | 5,650 | 5,720 | 5,580 | 5,640 | +10 | +0.2% | 146,400 |
| 2024/09/09 | 5,550 | 5,630 | 5,450 | 5,630 | -150 | -2.6% | 176,900 |
| 2024/09/06 | 5,660 | 5,840 | 5,650 | 5,780 | +190 | +3.4% | 185,600 |
| 2024/09/05 | 5,670 | 5,770 | 5,550 | 5,590 | -250 | -4.3% | 255,200 |
| 2024/09/04 | 6,040 | 6,070 | 5,800 | 5,840 | -500 | -7.9% | 189,800 |
| 2024/09/03 | 6,360 | 6,400 | 6,220 | 6,340 | +10 | +0.2% | 168,900 |
| 2024/09/02 | 6,270 | 6,390 | 6,250 | 6,330 | +210 | +3.4% | 235,000 |
| 2024/08/30 | 5,900 | 6,120 | 5,880 | 6,120 | +290 | +5% | 298,100 |
| 2024/08/29 | 5,600 | 5,850 | 5,580 | 5,830 | +190 | +3.4% | 303,000 |
| 2024/08/28 | 5,600 | 5,660 | 5,540 | 5,640 | +40 | +0.7% | 118,600 |
| 2024/08/27 | 5,550 | 5,610 | 5,500 | 5,600 | +150 | +2.8% | 117,500 |
| 2024/08/26 | 5,620 | 5,620 | 5,450 | 5,450 | -40 | -0.7% | 162,300 |
| 2024/08/23 | 5,540 | 5,580 | 5,380 | 5,490 | -60 | -1.1% | 184,300 |
| 2024/08/22 | 5,540 | 5,600 | 5,480 | 5,550 | +110 | +2% | 158,400 |
101～
150
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
