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 |
|---|---|---|---|---|---|---|---|
| 2009/07/27 | 2,170 | 2,215 | 2,100 | 2,105 | -60 | -2.8% | 44,400 |
| 2009/07/24 | 2,220 | 2,255 | 2,140 | 2,165 | -15 | -0.7% | 63,600 |
| 2009/07/23 | 2,090 | 2,200 | 2,055 | 2,180 | +85 | +4.1% | 56,400 |
| 2009/07/22 | 2,220 | 2,220 | 2,060 | 2,095 | -85 | -3.9% | 79,400 |
| 2009/07/21 | 2,120 | 2,230 | 2,090 | 2,180 | +140 | +6.9% | 115,500 |
| 2009/07/17 | 1,925 | 2,145 | 1,905 | 2,040 | +145 | +7.7% | 187,900 |
| 2009/07/16 | 1,860 | 1,930 | 1,845 | 1,895 | +65 | +3.6% | 152,400 |
| 2009/07/15 | 1,830 | 1,859 | 1,791 | 1,830 | +30 | +1.7% | 70,100 |
| 2009/07/14 | 1,811 | 1,830 | 1,768 | 1,800 | +49 | +2.8% | 66,100 |
| 2009/07/13 | 1,698 | 1,875 | 1,680 | 1,751 | +176 | +11.2% | 248,700 |
| 2009/07/10 | 1,555 | 1,599 | 1,554 | 1,575 | -25 | -1.6% | 45,600 |
| 2009/07/09 | 1,674 | 1,694 | 1,600 | 1,600 | -104 | -6.1% | 75,300 |
| 2009/07/08 | 1,750 | 1,780 | 1,672 | 1,704 | -96 | -5.3% | 58,000 |
| 2009/07/07 | 1,906 | 1,906 | 1,790 | 1,800 | -76 | -4.1% | 38,700 |
| 2009/07/06 | 1,978 | 1,978 | 1,871 | 1,876 | -12 | -0.6% | 31,900 |
| 2009/07/03 | 1,887 | 1,900 | 1,850 | 1,888 | -12 | -0.6% | 39,800 |
| 2009/07/02 | 1,895 | 1,920 | 1,870 | 1,900 | +35 | +1.9% | 29,000 |
| 2009/07/01 | 1,880 | 1,920 | 1,861 | 1,865 | -32 | -1.7% | 30,900 |
| 2009/06/30 | 1,780 | 1,910 | 1,780 | 1,897 | +136 | +7.7% | 80,300 |
| 2009/06/29 | 1,691 | 1,770 | 1,680 | 1,761 | +66 | +3.9% | 64,700 |
| 2009/06/26 | 1,741 | 1,741 | 1,670 | 1,695 | -25 | -1.5% | 41,200 |
| 2009/06/25 | 1,710 | 1,770 | 1,661 | 1,720 | -50 | -2.8% | 67,900 |
| 2009/06/24 | 1,625 | 1,770 | 1,608 | 1,770 | +145 | +8.9% | 108,000 |
| 2009/06/23 | 1,593 | 1,639 | 1,593 | 1,625 | -28 | -1.7% | 33,500 |
| 2009/06/22 | 1,675 | 1,675 | 1,631 | 1,653 | -7 | -0.4% | 13,200 |
| 2009/06/19 | 1,645 | 1,679 | 1,609 | 1,660 | +28 | +1.7% | 37,900 |
| 2009/06/18 | 1,630 | 1,640 | 1,610 | 1,632 | +9 | +0.6% | 28,800 |
| 2009/06/17 | 1,600 | 1,625 | 1,595 | 1,623 | -4 | -0.2% | 29,300 |
| 2009/06/16 | 1,620 | 1,649 | 1,615 | 1,627 | -47 | -2.8% | 35,000 |
| 2009/06/15 | 1,661 | 1,695 | 1,631 | 1,674 | -16 | -0.9% | 28,100 |
| 2009/06/12 | 1,698 | 1,720 | 1,641 | 1,690 | ±0 | ±0% | 39,600 |
| 2009/06/11 | 1,580 | 1,690 | 1,572 | 1,690 | +118 | +7.5% | 69,700 |
| 2009/06/10 | 1,559 | 1,582 | 1,529 | 1,572 | +59 | +3.9% | 27,000 |
| 2009/06/09 | 1,567 | 1,584 | 1,511 | 1,513 | -57 | -3.6% | 48,900 |
| 2009/06/08 | 1,593 | 1,611 | 1,566 | 1,570 | +7 | +0.4% | 28,600 |
| 2009/06/05 | 1,583 | 1,605 | 1,562 | 1,563 | ±0 | ±0% | 43,600 |
| 2009/06/04 | 1,560 | 1,598 | 1,559 | 1,563 | -27 | -1.7% | 32,900 |
| 2009/06/03 | 1,594 | 1,595 | 1,572 | 1,590 | -11 | -0.7% | 48,500 |
| 2009/06/02 | 1,645 | 1,688 | 1,600 | 1,601 | -3 | -0.2% | 86,200 |
| 2009/06/01 | 1,610 | 1,638 | 1,587 | 1,604 | +19 | +1.2% | 36,000 |
| 2009/05/29 | 1,560 | 1,619 | 1,560 | 1,585 | +37 | +2.4% | 45,000 |
| 2009/05/28 | 1,495 | 1,564 | 1,490 | 1,548 | +12 | +0.8% | 53,500 |
| 2009/05/27 | 1,600 | 1,600 | 1,500 | 1,536 | -54 | -3.4% | 99,600 |
| 2009/05/26 | 1,620 | 1,620 | 1,580 | 1,590 | -25 | -1.5% | 73,300 |
| 2009/05/25 | 1,600 | 1,720 | 1,588 | 1,615 | +37 | +2.3% | 52,800 |
| 2009/05/22 | 1,480 | 1,579 | 1,461 | 1,578 | +38 | +2.5% | 97,400 |
| 2009/05/21 | 1,469 | 1,587 | 1,466 | 1,540 | +84 | +5.8% | 127,300 |
| 2009/05/20 | 1,371 | 1,459 | 1,363 | 1,456 | +85 | +6.2% | 70,200 |
| 2009/05/19 | 1,430 | 1,430 | 1,363 | 1,371 | -19 | -1.4% | 32,800 |
| 2009/05/18 | 1,350 | 1,415 | 1,306 | 1,390 | +31 | +2.3% | 50,000 |
3751～
3800
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
