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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,475 | 1,475 | 1,453 | 1,457 | -18 | -1.2% | 12,200 |
| 2010/10/18 | 1,500 | 1,500 | 1,471 | 1,475 | -37 | -2.4% | 16,600 |
| 2010/10/15 | 1,561 | 1,561 | 1,512 | 1,512 | -63 | -4% | 14,700 |
| 2010/10/14 | 1,611 | 1,616 | 1,575 | 1,575 | -48 | -3% | 17,400 |
| 2010/10/13 | 1,700 | 1,700 | 1,622 | 1,623 | -77 | -4.5% | 19,900 |
| 2010/10/12 | 1,715 | 1,716 | 1,682 | 1,700 | -15 | -0.9% | 11,700 |
| 2010/10/08 | 1,711 | 1,724 | 1,700 | 1,715 | +17 | +1% | 10,000 |
| 2010/10/07 | 1,672 | 1,720 | 1,672 | 1,698 | +33 | +2% | 30,500 |
| 2010/10/06 | 1,631 | 1,675 | 1,631 | 1,665 | -29 | -1.7% | 36,100 |
| 2010/10/05 | 1,680 | 1,694 | 1,670 | 1,694 | +24 | +1.4% | 23,700 |
| 2010/10/04 | 1,660 | 1,680 | 1,640 | 1,670 | +8 | +0.5% | 25,300 |
| 2010/10/01 | 1,643 | 1,662 | 1,610 | 1,662 | +36 | +2.2% | 22,400 |
| 2010/09/30 | 1,575 | 1,645 | 1,551 | 1,626 | +21 | +1.3% | 20,800 |
| 2010/09/29 | 1,586 | 1,611 | 1,580 | 1,605 | ±0 | ±0% | 23,400 |
| 2010/09/28 | 1,628 | 1,628 | 1,603 | 1,605 | -35 | -2.1% | 6,500 |
| 2010/09/27 | 1,630 | 1,653 | 1,630 | 1,640 | +10 | +0.6% | 14,400 |
| 2010/09/24 | 1,650 | 1,660 | 1,620 | 1,630 | -69 | -4.1% | 30,300 |
| 2010/09/22 | 1,703 | 1,703 | 1,673 | 1,699 | -27 | -1.6% | 13,400 |
| 2010/09/21 | 1,741 | 1,762 | 1,726 | 1,726 | +16 | +0.9% | 34,900 |
| 2010/09/17 | 1,670 | 1,723 | 1,660 | 1,710 | +44 | +2.6% | 35,000 |
| 2010/09/16 | 1,682 | 1,682 | 1,643 | 1,666 | -16 | -1% | 13,900 |
| 2010/09/15 | 1,665 | 1,720 | 1,660 | 1,682 | -11 | -0.6% | 27,100 |
| 2010/09/14 | 1,709 | 1,709 | 1,680 | 1,693 | +3 | +0.2% | 24,400 |
| 2010/09/13 | 1,699 | 1,699 | 1,652 | 1,690 | +5 | +0.3% | 19,300 |
| 2010/09/10 | 1,650 | 1,695 | 1,650 | 1,685 | +55 | +3.4% | 34,500 |
| 2010/09/09 | 1,600 | 1,630 | 1,590 | 1,630 | +48 | +3% | 36,000 |
| 2010/09/08 | 1,535 | 1,599 | 1,535 | 1,582 | +32 | +2.1% | 61,500 |
| 2010/09/07 | 1,540 | 1,550 | 1,531 | 1,550 | +20 | +1.3% | 33,700 |
| 2010/09/06 | 1,512 | 1,530 | 1,510 | 1,530 | +33 | +2.2% | 17,800 |
| 2010/09/03 | 1,445 | 1,507 | 1,429 | 1,497 | +82 | +5.8% | 35,000 |
| 2010/09/02 | 1,445 | 1,476 | 1,380 | 1,415 | ±0 | ±0% | 31,200 |
| 2010/09/01 | 1,353 | 1,437 | 1,307 | 1,415 | +44 | +3.2% | 48,100 |
| 2010/08/31 | 1,420 | 1,424 | 1,370 | 1,371 | -94 | -6.4% | 38,300 |
| 2010/08/30 | 1,464 | 1,520 | 1,450 | 1,465 | +20 | +1.4% | 29,700 |
| 2010/08/27 | 1,376 | 1,445 | 1,372 | 1,445 | +10 | +0.7% | 41,700 |
| 2010/08/26 | 1,365 | 1,435 | 1,355 | 1,435 | +83 | +6.1% | 58,200 |
| 2010/08/25 | 1,400 | 1,429 | 1,352 | 1,352 | -108 | -7.4% | 68,300 |
| 2010/08/24 | 1,501 | 1,539 | 1,423 | 1,460 | -80 | -5.2% | 42,900 |
| 2010/08/23 | 1,550 | 1,563 | 1,540 | 1,540 | -11 | -0.7% | 13,600 |
| 2010/08/20 | 1,588 | 1,596 | 1,551 | 1,551 | -38 | -2.4% | 15,700 |
| 2010/08/19 | 1,570 | 1,589 | 1,537 | 1,589 | +3 | +0.2% | 18,200 |
| 2010/08/18 | 1,622 | 1,625 | 1,560 | 1,586 | -33 | -2% | 15,100 |
| 2010/08/17 | 1,610 | 1,665 | 1,610 | 1,619 | -22 | -1.3% | 17,900 |
| 2010/08/16 | 1,645 | 1,645 | 1,622 | 1,641 | -6 | -0.4% | 9,700 |
| 2010/08/13 | 1,635 | 1,659 | 1,621 | 1,647 | +12 | +0.7% | 15,200 |
| 2010/08/12 | 1,660 | 1,665 | 1,620 | 1,635 | -35 | -2.1% | 31,700 |
| 2010/08/11 | 1,745 | 1,745 | 1,670 | 1,670 | -5 | -0.3% | 45,500 |
| 2010/08/10 | 1,697 | 1,701 | 1,666 | 1,675 | -10 | -0.6% | 15,200 |
| 2010/08/09 | 1,695 | 1,740 | 1,683 | 1,685 | -16 | -0.9% | 41,600 |
| 2010/08/06 | 1,720 | 1,743 | 1,682 | 1,701 | -19 | -1.1% | 22,400 |
3551～
3600
件表示中 / 5971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 | 602,000円 | +9.8% | +22.7% | 1.33% | 10.52倍 | 1.59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 |
| ＪＶＣＫＷ | 103,300円 | +1.3% | +26.1% | 1.26% | 9.00倍 | 1.29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 |
| アンリツ | 124,600円 | +4.6% | +10.5% | 3.21% | 19.60倍 | 1.29倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| 航空電 | 222,800円 | +8.3% | +17.9% | 2.69% | 11.55倍 | 1.12倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
| サンケン電 | 622,200円 | -49.7% | - | 0.00% | 3.16倍 | 0.97倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
市場注目の銘柄
チャート関連のコラム
