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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 1,000 | 1,020 | 998 | 1,019 | +1 | +0.1% | 16,000 |
| 2011/08/10 | 1,047 | 1,050 | 1,000 | 1,018 | +2 | +0.2% | 36,100 |
| 2011/08/09 | 964 | 1,025 | 933 | 1,016 | -23 | -2.2% | 99,400 |
| 2011/08/08 | 1,050 | 1,080 | 1,020 | 1,039 | -52 | -4.8% | 77,100 |
| 2011/08/05 | 980 | 1,109 | 980 | 1,091 | +26 | +2.4% | 144,400 |
| 2011/08/04 | 1,126 | 1,126 | 1,053 | 1,065 | -41 | -3.7% | 136,800 |
| 2011/08/03 | 1,161 | 1,161 | 1,092 | 1,106 | -75 | -6.4% | 93,000 |
| 2011/08/02 | 1,174 | 1,190 | 1,174 | 1,181 | -23 | -1.9% | 25,100 |
| 2011/08/01 | 1,169 | 1,215 | 1,169 | 1,204 | +25 | +2.1% | 48,400 |
| 2011/07/29 | 1,193 | 1,200 | 1,173 | 1,179 | -17 | -1.4% | 37,300 |
| 2011/07/28 | 1,210 | 1,215 | 1,193 | 1,196 | -24 | -2% | 37,900 |
| 2011/07/27 | 1,247 | 1,247 | 1,218 | 1,220 | -29 | -2.3% | 26,500 |
| 2011/07/26 | 1,231 | 1,253 | 1,231 | 1,249 | -9 | -0.7% | 38,600 |
| 2011/07/25 | 1,228 | 1,260 | 1,220 | 1,258 | +35 | +2.9% | 42,700 |
| 2011/07/22 | 1,270 | 1,271 | 1,218 | 1,223 | -38 | -3% | 127,400 |
| 2011/07/21 | 1,280 | 1,280 | 1,255 | 1,261 | -10 | -0.8% | 22,100 |
| 2011/07/20 | 1,278 | 1,294 | 1,262 | 1,271 | +3 | +0.2% | 33,600 |
| 2011/07/19 | 1,285 | 1,285 | 1,260 | 1,268 | -23 | -1.8% | 35,400 |
| 2011/07/15 | 1,320 | 1,320 | 1,286 | 1,291 | -29 | -2.2% | 49,400 |
| 2011/07/14 | 1,340 | 1,350 | 1,320 | 1,320 | -8 | -0.6% | 34,600 |
| 2011/07/13 | 1,280 | 1,333 | 1,276 | 1,328 | +18 | +1.4% | 33,100 |
| 2011/07/12 | 1,333 | 1,339 | 1,300 | 1,310 | -53 | -3.9% | 63,200 |
| 2011/07/11 | 1,302 | 1,370 | 1,300 | 1,363 | +74 | +5.7% | 96,500 |
| 2011/07/08 | 1,296 | 1,318 | 1,283 | 1,289 | +6 | +0.5% | 90,200 |
| 2011/07/07 | 1,259 | 1,283 | 1,244 | 1,283 | +29 | +2.3% | 53,900 |
| 2011/07/06 | 1,260 | 1,273 | 1,239 | 1,254 | -9 | -0.7% | 43,900 |
| 2011/07/05 | 1,235 | 1,270 | 1,235 | 1,263 | +31 | +2.5% | 94,700 |
| 2011/07/04 | 1,198 | 1,237 | 1,196 | 1,232 | +37 | +3.1% | 93,200 |
| 2011/07/01 | 1,205 | 1,205 | 1,185 | 1,195 | ±0 | ±0% | 57,000 |
| 2011/06/30 | 1,245 | 1,250 | 1,193 | 1,195 | -45 | -3.6% | 92,500 |
| 2011/06/29 | 1,266 | 1,290 | 1,235 | 1,240 | -12 | -1% | 119,100 |
| 2011/06/28 | 1,210 | 1,253 | 1,200 | 1,252 | +58 | +4.9% | 67,100 |
| 2011/06/27 | 1,202 | 1,202 | 1,190 | 1,194 | -8 | -0.7% | 31,200 |
| 2011/06/24 | 1,199 | 1,208 | 1,195 | 1,202 | +12 | +1% | 47,700 |
| 2011/06/23 | 1,197 | 1,214 | 1,190 | 1,190 | -2 | -0.2% | 48,000 |
| 2011/06/22 | 1,205 | 1,215 | 1,180 | 1,192 | -6 | -0.5% | 57,000 |
| 2011/06/21 | 1,186 | 1,198 | 1,182 | 1,198 | +16 | +1.4% | 24,200 |
| 2011/06/20 | 1,166 | 1,194 | 1,166 | 1,182 | -2 | -0.2% | 29,500 |
| 2011/06/17 | 1,201 | 1,205 | 1,178 | 1,184 | -18 | -1.5% | 36,300 |
| 2011/06/16 | 1,204 | 1,215 | 1,190 | 1,202 | -3 | -0.2% | 23,100 |
| 2011/06/15 | 1,200 | 1,220 | 1,191 | 1,205 | +15 | +1.3% | 33,000 |
| 2011/06/14 | 1,166 | 1,200 | 1,160 | 1,190 | +5 | +0.4% | 37,500 |
| 2011/06/13 | 1,198 | 1,201 | 1,171 | 1,185 | -22 | -1.8% | 42,300 |
| 2011/06/10 | 1,229 | 1,238 | 1,193 | 1,207 | -9 | -0.7% | 52,600 |
| 2011/06/09 | 1,227 | 1,229 | 1,211 | 1,216 | -27 | -2.2% | 39,600 |
| 2011/06/08 | 1,209 | 1,244 | 1,201 | 1,243 | +28 | +2.3% | 79,100 |
| 2011/06/07 | 1,200 | 1,222 | 1,194 | 1,215 | +16 | +1.3% | 62,600 |
| 2011/06/06 | 1,220 | 1,255 | 1,191 | 1,199 | -21 | -1.7% | 97,400 |
| 2011/06/03 | 1,200 | 1,267 | 1,194 | 1,220 | +40 | +3.4% | 212,400 |
| 2011/06/02 | 1,140 | 1,189 | 1,132 | 1,180 | +16 | +1.4% | 83,400 |
3251～
3300
件表示中 / 5870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 | 893,000円 | +9.8% | +22.7% | 0.90% | 15.60倍 | 2.36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 | 107,600円 | +2.3% | -16.3% | 4.18% | 24.54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 | 147,800円 | +1.3% | +26.1% | 0.88% | 13.12倍 | 1.88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 | 208,300円 | +13.8% | -44.3% | 1.82% | - | 1.72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 | 207,300円 | -2.5% | -40.9% | 3.38% | 33.31倍 | 0.92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
