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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 7,110 | 7,180 | 7,050 | 7,180 | +170 | +2.4% | 101,100 |
| 2024/06/25 | 7,230 | 7,230 | 6,910 | 7,010 | -220 | -3% | 216,400 |
| 2024/06/24 | 7,220 | 7,270 | 7,130 | 7,230 | -90 | -1.2% | 144,300 |
| 2024/06/21 | 7,450 | 7,470 | 7,260 | 7,320 | -50 | -0.7% | 157,900 |
| 2024/06/20 | 7,230 | 7,370 | 7,140 | 7,370 | +70 | +1% | 134,600 |
| 2024/06/19 | 7,510 | 7,600 | 7,260 | 7,300 | -220 | -2.9% | 118,200 |
| 2024/06/18 | 7,400 | 7,520 | 7,370 | 7,520 | +80 | +1.1% | 76,600 |
| 2024/06/17 | 7,380 | 7,560 | 7,340 | 7,440 | -130 | -1.7% | 110,500 |
| 2024/06/14 | 7,400 | 7,640 | 7,400 | 7,570 | +210 | +2.9% | 190,000 |
| 2024/06/13 | 7,480 | 7,480 | 7,230 | 7,360 | +70 | +1% | 184,700 |
| 2024/06/12 | 7,400 | 7,480 | 7,240 | 7,290 | -110 | -1.5% | 149,900 |
| 2024/06/11 | 7,350 | 7,520 | 7,280 | 7,400 | +160 | +2.2% | 202,200 |
| 2024/06/10 | 6,920 | 7,260 | 6,910 | 7,240 | +290 | +4.2% | 207,300 |
| 2024/06/07 | 6,850 | 7,050 | 6,840 | 6,950 | +200 | +3% | 208,200 |
| 2024/06/06 | 6,670 | 6,830 | 6,620 | 6,750 | +170 | +2.6% | 187,000 |
| 2024/06/05 | 6,600 | 6,630 | 6,490 | 6,580 | -120 | -1.8% | 171,000 |
| 2024/06/04 | 6,820 | 6,890 | 6,660 | 6,700 | -220 | -3.2% | 171,600 |
| 2024/06/03 | 6,920 | 6,980 | 6,880 | 6,920 | -130 | -1.8% | 137,500 |
| 2024/05/31 | 7,010 | 7,090 | 6,940 | 7,050 | -110 | -1.5% | 226,500 |
| 2024/05/30 | 7,010 | 7,280 | 7,000 | 7,160 | +70 | +1% | 196,500 |
| 2024/05/29 | 7,190 | 7,190 | 7,010 | 7,090 | +80 | +1.1% | 164,900 |
| 2024/05/28 | 7,080 | 7,210 | 6,990 | 7,010 | ±0 | ±0% | 193,000 |
| 2024/05/27 | 7,000 | 7,070 | 6,920 | 7,010 | +200 | +2.9% | 194,600 |
| 2024/05/24 | 6,610 | 6,930 | 6,610 | 6,810 | +30 | +0.4% | 199,300 |
| 2024/05/23 | 6,600 | 6,890 | 6,590 | 6,780 | +460 | +7.3% | 309,900 |
| 2024/05/22 | 6,300 | 6,360 | 6,180 | 6,320 | -10 | -0.2% | 202,500 |
| 2024/05/21 | 6,320 | 6,430 | 6,300 | 6,330 | -60 | -0.9% | 261,700 |
| 2024/05/20 | 6,440 | 6,550 | 6,320 | 6,390 | -340 | -5.1% | 434,700 |
| 2024/05/17 | 6,340 | 6,890 | 6,280 | 6,730 | +440 | +7% | 746,600 |
| 2024/05/16 | 6,110 | 6,400 | 5,990 | 6,290 | +250 | +4.1% | 210,100 |
| 2024/05/15 | 6,240 | 6,240 | 5,970 | 6,040 | -100 | -1.6% | 139,500 |
| 2024/05/14 | 6,160 | 6,230 | 5,880 | 6,140 | +20 | +0.3% | 398,800 |
| 2024/05/13 | 6,120 | 6,120 | 5,950 | 6,120 | +1,000 | +19.5% | 343,600 |
| 2024/05/10 | 5,180 | 5,230 | 5,050 | 5,120 | -90 | -1.7% | 201,300 |
| 2024/05/09 | 5,290 | 5,350 | 5,200 | 5,210 | -120 | -2.3% | 135,000 |
| 2024/05/08 | 5,310 | 5,360 | 5,200 | 5,330 | -80 | -1.5% | 152,600 |
| 2024/05/07 | 5,260 | 5,460 | 5,240 | 5,410 | +250 | +4.8% | 150,100 |
| 2024/05/02 | 5,170 | 5,210 | 5,130 | 5,160 | -30 | -0.6% | 49,500 |
| 2024/05/01 | 5,120 | 5,240 | 5,110 | 5,190 | +10 | +0.2% | 79,200 |
| 2024/04/30 | 5,150 | 5,250 | 5,110 | 5,180 | +120 | +2.4% | 99,600 |
| 2024/04/26 | 4,930 | 5,060 | 4,930 | 5,060 | +100 | +2% | 92,000 |
| 2024/04/25 | 4,940 | 5,060 | 4,930 | 4,960 | -5 | -0.1% | 84,600 |
| 2024/04/24 | 4,950 | 5,020 | 4,930 | 4,965 | +155 | +3.2% | 115,800 |
| 2024/04/23 | 4,845 | 4,870 | 4,755 | 4,810 | -35 | -0.7% | 89,900 |
| 2024/04/22 | 4,770 | 4,875 | 4,735 | 4,845 | +5 | +0.1% | 90,000 |
| 2024/04/19 | 4,970 | 5,080 | 4,755 | 4,840 | -200 | -4% | 135,200 |
| 2024/04/18 | 4,940 | 5,080 | 4,860 | 5,040 | +70 | +1.4% | 61,100 |
| 2024/04/17 | 5,010 | 5,040 | 4,920 | 4,970 | +35 | +0.7% | 78,900 |
| 2024/04/16 | 5,110 | 5,130 | 4,920 | 4,935 | -215 | -4.2% | 141,500 |
| 2024/04/15 | 5,090 | 5,150 | 5,020 | 5,150 | -60 | -1.2% | 61,900 |
101～
150
件表示中 / 5869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 | 864,000円 | +9.8% | +22.7% | 0.93% | 15.09倍 | 2.29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 |
| カシオ | 107,300円 | +2.3% | -16.3% | 4.19% | 24.47倍 | 1.06倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| ＪＶＣＫＷ | 146,000円 | +1.3% | +26.1% | 0.89% | 12.96倍 | 1.86倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| 富通ゼネ | 204,800円 | +13.8% | -44.3% | 1.86% | - | 1.69倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ、海外は代理店販売 |
| ウシオ電 | 205,400円 | -2.5% | -40.9% | 3.41% | 33.00倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
