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 |
|---|---|---|---|---|---|---|---|
| 2009/12/22 | 2,100 | 2,220 | 2,095 | 2,200 | +105 | +5% | 117,300 |
| 2009/12/21 | 2,065 | 2,105 | 2,065 | 2,095 | -5 | -0.2% | 30,500 |
| 2009/12/18 | 2,070 | 2,110 | 2,065 | 2,100 | +30 | +1.4% | 45,200 |
| 2009/12/17 | 2,065 | 2,085 | 2,055 | 2,070 | +40 | +2% | 19,400 |
| 2009/12/16 | 2,070 | 2,070 | 2,005 | 2,030 | -40 | -1.9% | 22,500 |
| 2009/12/15 | 2,020 | 2,070 | 1,995 | 2,070 | +50 | +2.5% | 38,500 |
| 2009/12/14 | 2,025 | 2,025 | 2,000 | 2,020 | +39 | +2% | 23,100 |
| 2009/12/11 | 1,955 | 1,990 | 1,955 | 1,981 | +26 | +1.3% | 27,400 |
| 2009/12/10 | 1,955 | 1,975 | 1,910 | 1,955 | -2 | -0.1% | 26,900 |
| 2009/12/09 | 1,969 | 1,970 | 1,950 | 1,957 | -42 | -2.1% | 17,700 |
| 2009/12/08 | 2,000 | 2,010 | 1,991 | 1,999 | -1 | -0.1% | 17,900 |
| 2009/12/07 | 2,040 | 2,040 | 1,975 | 2,000 | +34 | +1.7% | 32,200 |
| 2009/12/04 | 1,950 | 1,980 | 1,931 | 1,966 | +27 | +1.4% | 43,100 |
| 2009/12/03 | 1,895 | 1,947 | 1,895 | 1,939 | +44 | +2.3% | 35,200 |
| 2009/12/02 | 1,869 | 1,900 | 1,842 | 1,895 | +53 | +2.9% | 31,600 |
| 2009/12/01 | 1,817 | 1,845 | 1,793 | 1,842 | +25 | +1.4% | 11,400 |
| 2009/11/30 | 1,757 | 1,824 | 1,757 | 1,817 | +30 | +1.7% | 21,200 |
| 2009/11/27 | 1,801 | 1,812 | 1,781 | 1,787 | -104 | -5.5% | 21,200 |
| 2009/11/26 | 1,850 | 1,927 | 1,850 | 1,891 | +16 | +0.9% | 26,300 |
| 2009/11/25 | 1,805 | 1,875 | 1,805 | 1,875 | +100 | +5.6% | 34,000 |
| 2009/11/24 | 1,819 | 1,840 | 1,775 | 1,775 | -74 | -4% | 14,300 |
| 2009/11/20 | 1,775 | 1,850 | 1,756 | 1,849 | +68 | +3.8% | 35,600 |
| 2009/11/19 | 1,695 | 1,830 | 1,695 | 1,781 | +71 | +4.2% | 42,200 |
| 2009/11/18 | 1,720 | 1,784 | 1,684 | 1,710 | -10 | -0.6% | 76,400 |
| 2009/11/17 | 1,877 | 1,877 | 1,701 | 1,720 | -155 | -8.3% | 40,400 |
| 2009/11/16 | 1,915 | 1,915 | 1,860 | 1,875 | -30 | -1.6% | 23,000 |
| 2009/11/13 | 1,889 | 1,919 | 1,854 | 1,905 | +38 | +2% | 23,700 |
| 2009/11/12 | 1,920 | 1,950 | 1,867 | 1,867 | -51 | -2.7% | 60,400 |
| 2009/11/11 | 1,850 | 1,928 | 1,832 | 1,918 | +58 | +3.1% | 68,200 |
| 2009/11/10 | 1,921 | 1,947 | 1,860 | 1,860 | -90 | -4.6% | 21,700 |
| 2009/11/09 | 1,965 | 1,970 | 1,911 | 1,950 | -15 | -0.8% | 23,700 |
| 2009/11/06 | 1,890 | 2,020 | 1,866 | 1,965 | +150 | +8.3% | 108,300 |
| 2009/11/05 | 1,736 | 1,821 | 1,736 | 1,815 | +65 | +3.7% | 18,700 |
| 2009/11/04 | 1,731 | 1,769 | 1,731 | 1,750 | -11 | -0.6% | 12,200 |
| 2009/11/02 | 1,701 | 1,787 | 1,700 | 1,761 | -36 | -2% | 11,700 |
| 2009/10/30 | 1,777 | 1,797 | 1,702 | 1,797 | +103 | +6.1% | 22,500 |
| 2009/10/29 | 1,710 | 1,730 | 1,681 | 1,694 | -66 | -3.8% | 18,800 |
| 2009/10/28 | 1,746 | 1,790 | 1,745 | 1,760 | -15 | -0.8% | 15,100 |
| 2009/10/27 | 1,751 | 1,824 | 1,726 | 1,775 | +5 | +0.3% | 30,700 |
| 2009/10/26 | 1,801 | 1,840 | 1,759 | 1,770 | -60 | -3.3% | 37,200 |
| 2009/10/23 | 1,838 | 1,849 | 1,803 | 1,830 | -3 | -0.2% | 45,300 |
| 2009/10/22 | 1,800 | 1,838 | 1,786 | 1,833 | +12 | +0.7% | 47,700 |
| 2009/10/21 | 1,820 | 1,845 | 1,802 | 1,821 | +31 | +1.7% | 111,800 |
| 2009/10/20 | 1,792 | 1,800 | 1,774 | 1,790 | ±0 | ±0% | 17,600 |
| 2009/10/19 | 1,775 | 1,791 | 1,774 | 1,790 | -10 | -0.6% | 7,200 |
| 2009/10/16 | 1,801 | 1,807 | 1,785 | 1,800 | +1 | +0.1% | 20,300 |
| 2009/10/15 | 1,800 | 1,823 | 1,799 | 1,799 | +9 | +0.5% | 15,800 |
| 2009/10/14 | 1,815 | 1,816 | 1,785 | 1,790 | -25 | -1.4% | 10,600 |
| 2009/10/13 | 1,839 | 1,880 | 1,800 | 1,815 | +15 | +0.8% | 34,700 |
| 2009/10/09 | 1,815 | 1,821 | 1,800 | 1,800 | -43 | -2.3% | 12,300 |
3651～
3700
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
