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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,705 | 1,714 | 1,693 | 1,707 | -14 | -0.8% | 18,200 |
| 2010/08/03 | 1,712 | 1,750 | 1,704 | 1,721 | +1 | +0.1% | 16,100 |
| 2010/08/02 | 1,691 | 1,760 | 1,691 | 1,720 | -30 | -1.7% | 14,700 |
| 2010/07/30 | 1,720 | 1,750 | 1,680 | 1,750 | +5 | +0.3% | 14,000 |
| 2010/07/29 | 1,760 | 1,760 | 1,729 | 1,745 | -16 | -0.9% | 12,200 |
| 2010/07/28 | 1,768 | 1,772 | 1,742 | 1,761 | +1 | +0.1% | 8,100 |
| 2010/07/27 | 1,763 | 1,769 | 1,754 | 1,760 | +10 | +0.6% | 9,200 |
| 2010/07/26 | 1,712 | 1,753 | 1,700 | 1,750 | +40 | +2.3% | 26,900 |
| 2010/07/23 | 1,719 | 1,719 | 1,690 | 1,710 | +31 | +1.8% | 48,100 |
| 2010/07/22 | 1,692 | 1,692 | 1,676 | 1,679 | -2 | -0.1% | 44,000 |
| 2010/07/21 | 1,690 | 1,700 | 1,674 | 1,681 | -3 | -0.2% | 19,800 |
| 2010/07/20 | 1,665 | 1,693 | 1,650 | 1,684 | -21 | -1.2% | 32,300 |
| 2010/07/16 | 1,760 | 1,760 | 1,686 | 1,705 | -71 | -4% | 77,300 |
| 2010/07/15 | 1,810 | 1,821 | 1,754 | 1,776 | -81 | -4.4% | 26,800 |
| 2010/07/14 | 1,803 | 1,867 | 1,803 | 1,857 | +67 | +3.7% | 35,800 |
| 2010/07/13 | 1,800 | 1,817 | 1,790 | 1,790 | +4 | +0.2% | 13,100 |
| 2010/07/12 | 1,730 | 1,786 | 1,722 | 1,786 | +39 | +2.2% | 26,600 |
| 2010/07/09 | 1,754 | 1,758 | 1,712 | 1,747 | -11 | -0.6% | 52,800 |
| 2010/07/08 | 1,785 | 1,790 | 1,750 | 1,758 | +12 | +0.7% | 36,800 |
| 2010/07/07 | 1,795 | 1,800 | 1,735 | 1,746 | -61 | -3.4% | 58,600 |
| 2010/07/06 | 1,855 | 1,855 | 1,776 | 1,807 | -63 | -3.4% | 53,500 |
| 2010/07/05 | 1,960 | 1,960 | 1,866 | 1,870 | -50 | -2.6% | 26,700 |
| 2010/07/02 | 1,862 | 1,920 | 1,850 | 1,920 | +18 | +0.9% | 23,400 |
| 2010/07/01 | 1,925 | 1,925 | 1,898 | 1,902 | +3 | +0.2% | 32,300 |
| 2010/06/30 | 1,850 | 1,899 | 1,821 | 1,899 | +22 | +1.2% | 28,600 |
| 2010/06/29 | 1,898 | 1,902 | 1,877 | 1,877 | -22 | -1.2% | 20,000 |
| 2010/06/28 | 1,980 | 2,015 | 1,861 | 1,899 | -76 | -3.8% | 40,000 |
| 2010/06/25 | 1,995 | 1,995 | 1,953 | 1,975 | -25 | -1.3% | 28,800 |
| 2010/06/24 | 1,997 | 2,026 | 1,990 | 2,000 | -38 | -1.9% | 23,400 |
| 2010/06/23 | 2,035 | 2,040 | 2,003 | 2,038 | -2 | -0.1% | 31,100 |
| 2010/06/22 | 1,990 | 2,040 | 1,980 | 2,040 | +39 | +1.9% | 22,000 |
| 2010/06/21 | 1,951 | 2,040 | 1,951 | 2,001 | +22 | +1.1% | 50,900 |
| 2010/06/18 | 1,923 | 1,979 | 1,904 | 1,979 | +48 | +2.5% | 15,600 |
| 2010/06/17 | 1,950 | 1,958 | 1,923 | 1,931 | -46 | -2.3% | 21,200 |
| 2010/06/16 | 1,987 | 1,989 | 1,965 | 1,977 | +25 | +1.3% | 23,900 |
| 2010/06/15 | 1,983 | 1,983 | 1,952 | 1,952 | -38 | -1.9% | 5,700 |
| 2010/06/14 | 1,965 | 1,995 | 1,965 | 1,990 | +36 | +1.8% | 10,500 |
| 2010/06/11 | 1,980 | 1,980 | 1,931 | 1,954 | +10 | +0.5% | 18,600 |
| 2010/06/10 | 2,000 | 2,000 | 1,921 | 1,944 | -76 | -3.8% | 30,600 |
| 2010/06/09 | 2,030 | 2,049 | 1,960 | 2,020 | +5 | +0.2% | 65,600 |
| 2010/06/08 | 1,960 | 2,040 | 1,960 | 2,015 | +20 | +1% | 36,000 |
| 2010/06/07 | 1,950 | 2,038 | 1,950 | 1,995 | -55 | -2.7% | 31,900 |
| 2010/06/04 | 2,025 | 2,057 | 2,010 | 2,050 | +41 | +2% | 53,100 |
| 2010/06/03 | 1,950 | 2,012 | 1,950 | 2,009 | +71 | +3.7% | 46,100 |
| 2010/06/02 | 1,938 | 1,985 | 1,855 | 1,938 | -2 | -0.1% | 41,200 |
| 2010/06/01 | 1,900 | 1,965 | 1,900 | 1,940 | +40 | +2.1% | 90,400 |
| 2010/05/31 | 1,900 | 1,909 | 1,891 | 1,900 | -15 | -0.8% | 19,500 |
| 2010/05/28 | 1,850 | 1,915 | 1,837 | 1,915 | +65 | +3.5% | 64,000 |
| 2010/05/27 | 1,781 | 1,885 | 1,760 | 1,850 | +27 | +1.5% | 54,900 |
| 2010/05/26 | 1,867 | 1,902 | 1,815 | 1,823 | -84 | -4.4% | 77,100 |
3501～
3550
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
