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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 4,205 | 4,240 | 4,185 | 4,200 | -10 | -0.2% | 77,600 |
| 2024/01/29 | 4,150 | 4,240 | 4,135 | 4,210 | +85 | +2.1% | 127,700 |
| 2024/01/26 | 4,165 | 4,190 | 4,085 | 4,125 | -170 | -4% | 200,000 |
| 2024/01/25 | 4,220 | 4,335 | 4,205 | 4,295 | +40 | +0.9% | 187,400 |
| 2024/01/24 | 4,315 | 4,345 | 4,195 | 4,255 | -110 | -2.5% | 201,400 |
| 2024/01/23 | 4,515 | 4,525 | 4,360 | 4,365 | -135 | -3% | 133,300 |
| 2024/01/22 | 4,410 | 4,515 | 4,370 | 4,500 | +160 | +3.7% | 160,800 |
| 2024/01/19 | 4,215 | 4,355 | 4,215 | 4,340 | +180 | +4.3% | 143,500 |
| 2024/01/18 | 4,110 | 4,205 | 4,105 | 4,160 | +15 | +0.4% | 86,400 |
| 2024/01/17 | 4,270 | 4,300 | 4,120 | 4,145 | -100 | -2.4% | 104,800 |
| 2024/01/16 | 4,275 | 4,295 | 4,210 | 4,245 | -50 | -1.2% | 86,600 |
| 2024/01/15 | 4,140 | 4,315 | 4,140 | 4,295 | +155 | +3.7% | 117,200 |
| 2024/01/12 | 4,200 | 4,225 | 4,105 | 4,140 | -35 | -0.8% | 93,300 |
| 2024/01/11 | 4,220 | 4,220 | 4,140 | 4,175 | +5 | +0.1% | 108,300 |
| 2024/01/10 | 4,120 | 4,250 | 4,120 | 4,170 | +45 | +1.1% | 116,000 |
| 2024/01/09 | 4,065 | 4,170 | 4,065 | 4,125 | +130 | +3.3% | 117,400 |
| 2024/01/05 | 4,200 | 4,200 | 3,980 | 3,995 | -180 | -4.3% | 111,100 |
| 2024/01/04 | 4,070 | 4,195 | 4,050 | 4,175 | +5 | +0.1% | 99,300 |
| 2023/12/29 | 4,140 | 4,185 | 4,080 | 4,170 | +10 | +0.2% | 111,600 |
| 2023/12/28 | 4,030 | 4,170 | 4,025 | 4,160 | +105 | +2.6% | 103,300 |
| 2023/12/27 | 4,005 | 4,075 | 4,000 | 4,055 | +55 | +1.4% | 111,900 |
| 2023/12/26 | 4,050 | 4,085 | 3,990 | 4,000 | -55 | -1.4% | 70,800 |
| 2023/12/25 | 4,090 | 4,095 | 4,020 | 4,055 | -5 | -0.1% | 72,800 |
| 2023/12/22 | 4,055 | 4,060 | 4,000 | 4,060 | +20 | +0.5% | 83,300 |
| 2023/12/21 | 4,020 | 4,120 | 4,005 | 4,040 | -40 | -1% | 92,400 |
| 2023/12/20 | 4,195 | 4,195 | 4,065 | 4,080 | -70 | -1.7% | 149,900 |
| 2023/12/19 | 4,145 | 4,150 | 4,015 | 4,150 | -40 | -1% | 247,800 |
| 2023/12/18 | 4,030 | 4,215 | 4,020 | 4,190 | +155 | +3.8% | 300,300 |
| 2023/12/15 | 3,795 | 4,060 | 3,795 | 4,035 | +225 | +5.9% | 258,200 |
| 2023/12/14 | 3,850 | 3,895 | 3,790 | 3,810 | -70 | -1.8% | 154,200 |
| 2023/12/13 | 3,880 | 3,930 | 3,855 | 3,880 | +20 | +0.5% | 123,500 |
| 2023/12/12 | 3,980 | 3,995 | 3,835 | 3,860 | -50 | -1.3% | 154,300 |
| 2023/12/11 | 3,955 | 4,005 | 3,885 | 3,910 | -40 | -1% | 148,400 |
| 2023/12/08 | 3,960 | 4,025 | 3,940 | 3,950 | -80 | -2% | 229,800 |
| 2023/12/07 | 4,130 | 4,130 | 4,020 | 4,030 | -170 | -4% | 147,600 |
| 2023/12/06 | 4,180 | 4,225 | 4,165 | 4,200 | +80 | +1.9% | 136,700 |
| 2023/12/05 | 4,340 | 4,350 | 4,120 | 4,120 | -260 | -5.9% | 242,100 |
| 2023/12/04 | 4,315 | 4,410 | 4,270 | 4,380 | +55 | +1.3% | 167,100 |
| 2023/12/01 | 4,400 | 4,435 | 4,320 | 4,325 | -30 | -0.7% | 157,700 |
| 2023/11/30 | 4,260 | 4,380 | 4,230 | 4,355 | +130 | +3.1% | 223,000 |
| 2023/11/29 | 4,250 | 4,295 | 4,185 | 4,225 | +40 | +1% | 213,400 |
| 2023/11/28 | 4,115 | 4,185 | 4,090 | 4,185 | +70 | +1.7% | 134,400 |
| 2023/11/27 | 4,180 | 4,215 | 4,100 | 4,115 | -120 | -2.8% | 158,200 |
| 2023/11/24 | 4,120 | 4,250 | 4,095 | 4,235 | +115 | +2.8% | 255,400 |
| 2023/11/22 | 4,085 | 4,160 | 4,040 | 4,120 | -30 | -0.7% | 175,400 |
| 2023/11/21 | 4,195 | 4,260 | 4,125 | 4,150 | -45 | -1.1% | 231,600 |
| 2023/11/20 | 4,400 | 4,430 | 4,195 | 4,195 | -260 | -5.8% | 288,800 |
| 2023/11/17 | 4,330 | 4,455 | 4,310 | 4,455 | +125 | +2.9% | 182,500 |
| 2023/11/16 | 4,360 | 4,375 | 4,265 | 4,330 | -40 | -0.9% | 233,800 |
| 2023/11/15 | 4,440 | 4,475 | 4,345 | 4,370 | -10 | -0.2% | 289,600 |
351～
400
件表示中 / 6019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 | 691,000円 | +3.0% | +1.3% | 1.30% | 11.68倍 | 1.75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 |
| サンケン電 | 844,500円 | -26.7% | - | 0.00% | - | 1.23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 |
| ＪＶＣＫＷ | 117,900円 | -3.3% | -17.0% | 1.53% | 12.32倍 | 1.38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 |
| 航空電 | 248,000円 | +8.3% | +17.9% | 2.42% | 12.86倍 | 1.25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 |
| 東芝テック | 296,400円 | -0.4% | -23.7% | 1.52% | 17.44倍 | 1.45倍 |
|
ＰＯＳなど流通システムで国内シェア５割。海外主体の複合機は２４年にリコーと生産・開発統合 |
市場注目の銘柄
チャート関連のコラム
