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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 5,190 | 5,270 | 5,120 | 5,180 | +20 | +0.4% | 89,400 |
| 2024/03/26 | 5,170 | 5,220 | 5,130 | 5,160 | -40 | -0.8% | 76,600 |
| 2024/03/25 | 5,330 | 5,330 | 5,200 | 5,200 | -130 | -2.4% | 71,700 |
| 2024/03/22 | 5,300 | 5,370 | 5,270 | 5,330 | +20 | +0.4% | 80,100 |
| 2024/03/21 | 5,250 | 5,350 | 5,240 | 5,310 | +50 | +1% | 87,600 |
| 2024/03/19 | 5,280 | 5,300 | 5,140 | 5,260 | -120 | -2.2% | 87,900 |
| 2024/03/18 | 5,210 | 5,380 | 5,180 | 5,380 | +370 | +7.4% | 174,400 |
| 2024/03/15 | 4,970 | 5,060 | 4,945 | 5,010 | -10 | -0.2% | 101,900 |
| 2024/03/14 | 5,020 | 5,080 | 4,885 | 5,020 | +40 | +0.8% | 119,100 |
| 2024/03/13 | 5,010 | 5,050 | 4,890 | 4,980 | +80 | +1.6% | 117,000 |
| 2024/03/12 | 4,850 | 4,915 | 4,815 | 4,900 | +15 | +0.3% | 77,500 |
| 2024/03/11 | 4,800 | 4,885 | 4,795 | 4,885 | -145 | -2.9% | 90,700 |
| 2024/03/08 | 4,940 | 5,070 | 4,940 | 5,030 | -10 | -0.2% | 134,600 |
| 2024/03/07 | 5,200 | 5,320 | 5,020 | 5,040 | -80 | -1.6% | 168,800 |
| 2024/03/06 | 5,000 | 5,160 | 4,990 | 5,120 | +80 | +1.6% | 122,800 |
| 2024/03/05 | 5,090 | 5,130 | 4,985 | 5,040 | -40 | -0.8% | 74,200 |
| 2024/03/04 | 5,050 | 5,190 | 5,030 | 5,080 | +70 | +1.4% | 171,600 |
| 2024/03/01 | 4,900 | 5,020 | 4,900 | 5,010 | +110 | +2.2% | 125,600 |
| 2024/02/29 | 4,925 | 4,935 | 4,830 | 4,900 | -75 | -1.5% | 158,200 |
| 2024/02/28 | 4,755 | 5,030 | 4,755 | 4,975 | +180 | +3.8% | 204,300 |
| 2024/02/27 | 4,835 | 4,905 | 4,760 | 4,795 | -55 | -1.1% | 132,900 |
| 2024/02/26 | 4,860 | 4,970 | 4,790 | 4,850 | +80 | +1.7% | 188,000 |
| 2024/02/22 | 4,650 | 4,835 | 4,635 | 4,770 | +180 | +3.9% | 180,700 |
| 2024/02/21 | 4,570 | 4,590 | 4,520 | 4,590 | +30 | +0.7% | 112,900 |
| 2024/02/20 | 4,480 | 4,660 | 4,475 | 4,560 | +150 | +3.4% | 256,300 |
| 2024/02/19 | 4,650 | 4,650 | 4,385 | 4,410 | -280 | -6% | 239,100 |
| 2024/02/16 | 4,705 | 4,815 | 4,630 | 4,690 | +15 | +0.3% | 179,800 |
| 2024/02/15 | 4,700 | 4,795 | 4,670 | 4,675 | +25 | +0.5% | 128,800 |
| 2024/02/14 | 4,575 | 4,685 | 4,535 | 4,650 | +45 | +1% | 125,900 |
| 2024/02/13 | 4,720 | 4,750 | 4,580 | 4,605 | -85 | -1.8% | 126,700 |
| 2024/02/09 | 4,650 | 4,800 | 4,630 | 4,690 | +90 | +2% | 258,200 |
| 2024/02/08 | 4,605 | 4,655 | 4,410 | 4,600 | +20 | +0.4% | 365,300 |
| 2024/02/07 | 4,700 | 4,745 | 4,395 | 4,580 | +295 | +6.9% | 908,500 |
| 2024/02/06 | 4,220 | 4,375 | 4,190 | 4,285 | +70 | +1.7% | 446,200 |
| 2024/02/05 | 4,145 | 4,270 | 4,130 | 4,215 | +105 | +2.6% | 255,200 |
| 2024/02/02 | 4,025 | 4,170 | 4,005 | 4,110 | +150 | +3.8% | 200,000 |
| 2024/02/01 | 4,030 | 4,045 | 3,960 | 3,960 | -105 | -2.6% | 222,400 |
| 2024/01/31 | 4,140 | 4,150 | 4,030 | 4,065 | -135 | -3.2% | 159,300 |
| 2024/01/30 | 4,205 | 4,240 | 4,185 | 4,200 | -10 | -0.2% | 77,600 |
| 2024/01/29 | 4,150 | 4,240 | 4,135 | 4,210 | +85 | +2.1% | 127,700 |
| 2024/01/26 | 4,165 | 4,190 | 4,085 | 4,125 | -170 | -4% | 200,000 |
| 2024/01/25 | 4,220 | 4,335 | 4,205 | 4,295 | +40 | +0.9% | 187,400 |
| 2024/01/24 | 4,315 | 4,345 | 4,195 | 4,255 | -110 | -2.5% | 201,400 |
| 2024/01/23 | 4,515 | 4,525 | 4,360 | 4,365 | -135 | -3% | 133,300 |
| 2024/01/22 | 4,410 | 4,515 | 4,370 | 4,500 | +160 | +3.7% | 160,800 |
| 2024/01/19 | 4,215 | 4,355 | 4,215 | 4,340 | +180 | +4.3% | 143,500 |
| 2024/01/18 | 4,110 | 4,205 | 4,105 | 4,160 | +15 | +0.4% | 86,400 |
| 2024/01/17 | 4,270 | 4,300 | 4,120 | 4,145 | -100 | -2.4% | 104,800 |
| 2024/01/16 | 4,275 | 4,295 | 4,210 | 4,245 | -50 | -1.2% | 86,600 |
| 2024/01/15 | 4,140 | 4,315 | 4,140 | 4,295 | +155 | +3.7% | 117,200 |
251～
300
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
