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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 4,275 | 4,395 | 4,275 | 4,380 | +90 | +2.1% | 260,300 |
| 2023/11/13 | 4,375 | 4,440 | 4,265 | 4,290 | -50 | -1.2% | 238,000 |
| 2023/11/10 | 4,315 | 4,380 | 4,245 | 4,340 | +55 | +1.3% | 329,100 |
| 2023/11/09 | 4,240 | 4,385 | 4,190 | 4,285 | +95 | +2.3% | 702,600 |
| 2023/11/08 | 4,075 | 4,295 | 4,055 | 4,190 | +160 | +4% | 949,700 |
| 2023/11/07 | 3,865 | 4,075 | 3,770 | 4,030 | +655 | +19.4% | 1,458,800 |
| 2023/11/06 | 3,320 | 3,400 | 3,285 | 3,375 | +125 | +3.8% | 293,300 |
| 2023/11/02 | 3,165 | 3,320 | 3,165 | 3,250 | +120 | +3.8% | 192,300 |
| 2023/11/01 | 3,140 | 3,210 | 3,110 | 3,130 | +50 | +1.6% | 139,500 |
| 2023/10/31 | 3,100 | 3,110 | 3,010 | 3,080 | +10 | +0.3% | 170,300 |
| 2023/10/30 | 3,060 | 3,110 | 3,030 | 3,070 | -25 | -0.8% | 301,500 |
| 2023/10/27 | 3,035 | 3,110 | 3,005 | 3,095 | +85 | +2.8% | 131,400 |
| 2023/10/26 | 3,010 | 3,030 | 2,961 | 3,010 | -80 | -2.6% | 200,400 |
| 2023/10/25 | 3,220 | 3,225 | 3,090 | 3,090 | -100 | -3.1% | 145,100 |
| 2023/10/24 | 3,210 | 3,245 | 3,090 | 3,190 | -5 | -0.2% | 138,500 |
| 2023/10/23 | 3,220 | 3,265 | 3,190 | 3,195 | -30 | -0.9% | 136,700 |
| 2023/10/20 | 3,245 | 3,260 | 3,200 | 3,225 | -70 | -2.1% | 104,400 |
| 2023/10/19 | 3,335 | 3,365 | 3,280 | 3,295 | -80 | -2.4% | 105,400 |
| 2023/10/18 | 3,320 | 3,390 | 3,290 | 3,375 | +70 | +2.1% | 135,600 |
| 2023/10/17 | 3,320 | 3,400 | 3,290 | 3,305 | +75 | +2.3% | 155,400 |
| 2023/10/16 | 3,220 | 3,280 | 3,205 | 3,230 | -60 | -1.8% | 130,200 |
| 2023/10/13 | 3,310 | 3,360 | 3,280 | 3,290 | -85 | -2.5% | 104,200 |
| 2023/10/12 | 3,310 | 3,435 | 3,290 | 3,375 | +120 | +3.7% | 198,500 |
| 2023/10/11 | 3,205 | 3,275 | 3,175 | 3,255 | +115 | +3.7% | 193,500 |
| 2023/10/10 | 3,175 | 3,240 | 3,085 | 3,140 | -25 | -0.8% | 194,000 |
| 2023/10/06 | 3,215 | 3,230 | 3,110 | 3,165 | -5 | -0.2% | 141,200 |
| 2023/10/05 | 3,160 | 3,195 | 3,140 | 3,170 | +5 | +0.2% | 142,200 |
| 2023/10/04 | 3,200 | 3,260 | 3,155 | 3,165 | -135 | -4.1% | 250,100 |
| 2023/10/03 | 3,255 | 3,320 | 3,225 | 3,300 | +40 | +1.2% | 236,100 |
| 2023/10/02 | 3,400 | 3,420 | 3,255 | 3,260 | -135 | -4% | 167,700 |
| 2023/09/29 | 3,365 | 3,490 | 3,365 | 3,395 | +30 | +0.9% | 202,500 |
| 2023/09/28 | 3,390 | 3,425 | 3,305 | 3,365 | -35 | -1% | 181,400 |
| 2023/09/27 | 3,325 | 3,400 | 3,315 | 3,400 | -25 | -0.7% | 149,300 |
| 2023/09/26 | 3,485 | 3,485 | 3,390 | 3,425 | -75 | -2.1% | 161,800 |
| 2023/09/25 | 3,400 | 3,500 | 3,365 | 3,500 | +145 | +4.3% | 186,700 |
| 2023/09/22 | 3,360 | 3,385 | 3,275 | 3,355 | -70 | -2% | 220,900 |
| 2023/09/21 | 3,420 | 3,475 | 3,385 | 3,425 | -20 | -0.6% | 156,900 |
| 2023/09/20 | 3,485 | 3,510 | 3,425 | 3,445 | -65 | -1.9% | 185,800 |
| 2023/09/19 | 3,455 | 3,510 | 3,410 | 3,510 | -15 | -0.4% | 193,200 |
| 2023/09/15 | 3,460 | 3,555 | 3,410 | 3,525 | +40 | +1.1% | 233,200 |
| 2023/09/14 | 3,420 | 3,495 | 3,410 | 3,485 | +45 | +1.3% | 169,300 |
| 2023/09/13 | 3,560 | 3,595 | 3,440 | 3,440 | -170 | -4.7% | 217,600 |
| 2023/09/12 | 3,510 | 3,610 | 3,505 | 3,610 | +115 | +3.3% | 233,700 |
| 2023/09/11 | 3,460 | 3,495 | 3,435 | 3,495 | +35 | +1% | 164,000 |
| 2023/09/08 | 3,430 | 3,470 | 3,405 | 3,460 | +15 | +0.4% | 176,000 |
| 2023/09/07 | 3,500 | 3,535 | 3,430 | 3,445 | -80 | -2.3% | 143,400 |
| 2023/09/06 | 3,500 | 3,550 | 3,490 | 3,525 | -25 | -0.7% | 120,900 |
| 2023/09/05 | 3,545 | 3,565 | 3,490 | 3,550 | -35 | -1% | 132,900 |
| 2023/09/04 | 3,600 | 3,625 | 3,520 | 3,585 | +45 | +1.3% | 218,500 |
| 2023/09/01 | 3,570 | 3,575 | 3,505 | 3,540 | -35 | -1% | 138,700 |
251～
300
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
