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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 5,390 | 5,470 | 5,340 | 5,440 | +80 | +1.5% | 151,700 |
| 2024/08/20 | 5,400 | 5,450 | 5,260 | 5,360 | +100 | +1.9% | 123,300 |
| 2024/08/19 | 5,430 | 5,530 | 5,260 | 5,260 | -250 | -4.5% | 189,800 |
| 2024/08/16 | 5,320 | 5,540 | 5,320 | 5,510 | +450 | +8.9% | 208,500 |
| 2024/08/15 | 5,150 | 5,200 | 5,060 | 5,060 | +10 | +0.2% | 98,900 |
| 2024/08/14 | 5,040 | 5,190 | 5,010 | 5,050 | +50 | +1% | 133,200 |
| 2024/08/13 | 5,060 | 5,120 | 4,895 | 5,000 | +65 | +1.3% | 239,600 |
| 2024/08/09 | 4,835 | 5,000 | 4,805 | 4,935 | +310 | +6.7% | 378,700 |
| 2024/08/08 | 4,620 | 4,785 | 4,445 | 4,625 | -95 | -2% | 315,300 |
| 2024/08/07 | 4,650 | 4,990 | 4,410 | 4,720 | -40 | -0.8% | 757,100 |
| 2024/08/06 | 5,080 | 5,080 | 4,625 | 4,760 | +380 | +8.7% | 405,100 |
| 2024/08/05 | 4,800 | 4,860 | 4,320 | 4,380 | -940 | -17.7% | 314,300 |
| 2024/08/02 | 5,450 | 5,450 | 5,250 | 5,320 | -530 | -9.1% | 273,700 |
| 2024/08/01 | 6,110 | 6,130 | 5,790 | 5,850 | -260 | -4.3% | 182,100 |
| 2024/07/31 | 5,910 | 6,140 | 5,890 | 6,110 | +10 | +0.2% | 145,300 |
| 2024/07/30 | 6,060 | 6,110 | 5,960 | 6,100 | -90 | -1.5% | 112,700 |
| 2024/07/29 | 6,130 | 6,260 | 6,130 | 6,190 | +160 | +2.7% | 134,000 |
| 2024/07/26 | 6,000 | 6,130 | 5,950 | 6,030 | +80 | +1.3% | 150,100 |
| 2024/07/25 | 6,130 | 6,140 | 5,940 | 5,950 | -460 | -7.2% | 222,000 |
| 2024/07/24 | 6,430 | 6,600 | 6,410 | 6,410 | -150 | -2.3% | 133,900 |
| 2024/07/23 | 6,550 | 6,680 | 6,480 | 6,560 | +150 | +2.3% | 120,200 |
| 2024/07/22 | 6,480 | 6,540 | 6,400 | 6,410 | -150 | -2.3% | 140,500 |
| 2024/07/19 | 6,620 | 6,680 | 6,510 | 6,560 | -50 | -0.8% | 154,900 |
| 2024/07/18 | 6,680 | 6,720 | 6,560 | 6,610 | -420 | -6% | 256,500 |
| 2024/07/17 | 7,300 | 7,330 | 7,020 | 7,030 | -270 | -3.7% | 152,200 |
| 2024/07/16 | 7,270 | 7,400 | 7,190 | 7,300 | -10 | -0.1% | 112,500 |
| 2024/07/12 | 7,230 | 7,370 | 7,180 | 7,310 | -70 | -0.9% | 110,200 |
| 2024/07/11 | 7,530 | 7,600 | 7,380 | 7,380 | -70 | -0.9% | 117,400 |
| 2024/07/10 | 7,410 | 7,540 | 7,380 | 7,450 | +50 | +0.7% | 132,600 |
| 2024/07/09 | 7,130 | 7,470 | 7,130 | 7,400 | +300 | +4.2% | 215,700 |
| 2024/07/08 | 7,100 | 7,160 | 7,050 | 7,100 | -60 | -0.8% | 91,800 |
| 2024/07/05 | 7,380 | 7,430 | 7,160 | 7,160 | -280 | -3.8% | 115,800 |
| 2024/07/04 | 7,240 | 7,540 | 7,220 | 7,440 | +210 | +2.9% | 195,700 |
| 2024/07/03 | 7,020 | 7,330 | 7,020 | 7,230 | +190 | +2.7% | 141,400 |
| 2024/07/02 | 7,070 | 7,190 | 7,030 | 7,040 | -30 | -0.4% | 109,500 |
| 2024/07/01 | 7,160 | 7,230 | 7,070 | 7,070 | -100 | -1.4% | 52,700 |
| 2024/06/28 | 7,160 | 7,240 | 7,030 | 7,170 | +80 | +1.1% | 120,000 |
| 2024/06/27 | 7,050 | 7,210 | 7,040 | 7,090 | -90 | -1.3% | 110,100 |
| 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 |
151～
200
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
