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 |
|---|---|---|---|---|---|---|---|
| 2008/02/21 | 3,070 | 3,130 | 3,030 | 3,110 | +160 | +5.4% | 73,300 |
| 2008/02/20 | 2,875 | 3,070 | 2,850 | 2,950 | +75 | +2.6% | 114,500 |
| 2008/02/19 | 2,780 | 2,875 | 2,735 | 2,875 | +130 | +4.7% | 115,600 |
| 2008/02/18 | 2,570 | 2,750 | 2,550 | 2,745 | +175 | +6.8% | 104,500 |
| 2008/02/15 | 2,350 | 2,570 | 2,335 | 2,570 | +180 | +7.5% | 111,900 |
| 2008/02/14 | 2,300 | 2,445 | 2,300 | 2,390 | +155 | +6.9% | 93,700 |
| 2008/02/13 | 2,500 | 2,510 | 2,225 | 2,235 | -185 | -7.6% | 107,400 |
| 2008/02/12 | 2,565 | 2,565 | 2,395 | 2,420 | +255 | +11.8% | 143,800 |
| 2008/02/08 | 2,270 | 2,300 | 2,135 | 2,165 | -145 | -6.3% | 75,800 |
| 2008/02/07 | 2,400 | 2,525 | 2,310 | 2,310 | -85 | -3.5% | 59,800 |
| 2008/02/06 | 2,475 | 2,510 | 2,385 | 2,395 | -160 | -6.3% | 59,300 |
| 2008/02/05 | 2,760 | 2,780 | 2,365 | 2,555 | -205 | -7.4% | 144,000 |
| 2008/02/04 | 2,800 | 2,815 | 2,730 | 2,760 | +30 | +1.1% | 51,400 |
| 2008/02/01 | 3,020 | 3,020 | 2,700 | 2,730 | -250 | -8.4% | 75,200 |
| 2008/01/31 | 3,010 | 3,160 | 2,810 | 2,980 | -120 | -3.9% | 58,400 |
| 2008/01/30 | 3,320 | 3,320 | 3,040 | 3,100 | -150 | -4.6% | 48,400 |
| 2008/01/29 | 3,350 | 3,370 | 3,160 | 3,250 | ±0 | ±0% | 46,700 |
| 2008/01/28 | 3,390 | 3,390 | 3,150 | 3,250 | -150 | -4.4% | 59,500 |
| 2008/01/25 | 3,370 | 3,440 | 3,360 | 3,400 | +150 | +4.6% | 33,700 |
| 2008/01/24 | 3,230 | 3,270 | 3,230 | 3,250 | +80 | +2.5% | 20,100 |
| 2008/01/23 | 3,200 | 3,340 | 3,120 | 3,170 | -70 | -2.2% | 44,700 |
| 2008/01/22 | 3,240 | 3,400 | 3,200 | 3,240 | -100 | -3% | 40,700 |
| 2008/01/21 | 3,320 | 3,380 | 3,240 | 3,340 | -80 | -2.3% | 32,600 |
| 2008/01/18 | 3,200 | 3,460 | 3,170 | 3,420 | +80 | +2.4% | 78,800 |
| 2008/01/17 | 3,250 | 3,430 | 3,190 | 3,340 | +190 | +6% | 78,800 |
| 2008/01/16 | 3,050 | 3,330 | 3,000 | 3,150 | -280 | -8.2% | 97,900 |
| 2008/01/15 | 3,870 | 3,870 | 3,430 | 3,430 | -500 | -12.7% | 34,900 |
| 2008/01/11 | 4,020 | 4,020 | 3,830 | 3,930 | -90 | -2.2% | 32,900 |
| 2008/01/10 | 4,210 | 4,220 | 4,010 | 4,020 | -230 | -5.4% | 36,500 |
| 2008/01/09 | 4,250 | 4,250 | 4,140 | 4,250 | -110 | -2.5% | 19,000 |
| 2008/01/08 | 4,330 | 4,400 | 4,320 | 4,360 | +60 | +1.4% | 27,900 |
| 2008/01/07 | 4,320 | 4,370 | 4,200 | 4,300 | -170 | -3.8% | 36,000 |
| 2008/01/04 | 4,440 | 4,550 | 4,400 | 4,470 | -270 | -5.7% | 27,700 |
| 2007/12/28 | 4,840 | 4,840 | 4,720 | 4,740 | -120 | -2.5% | 4,900 |
| 2007/12/27 | 4,760 | 4,980 | 4,710 | 4,860 | +70 | +1.5% | 96,300 |
| 2007/12/26 | 4,390 | 4,790 | 4,320 | 4,790 | +480 | +11.1% | 53,200 |
| 2007/12/25 | 4,270 | 4,350 | 4,260 | 4,310 | +170 | +4.1% | 29,500 |
| 2007/12/21 | 4,120 | 4,200 | 4,100 | 4,140 | -60 | -1.4% | 27,100 |
| 2007/12/20 | 4,240 | 4,260 | 4,130 | 4,200 | -80 | -1.9% | 21,800 |
| 2007/12/19 | 4,280 | 4,340 | 4,280 | 4,280 | +20 | +0.5% | 38,900 |
| 2007/12/18 | 4,240 | 4,300 | 4,200 | 4,260 | -130 | -3% | 18,100 |
| 2007/12/17 | 4,550 | 4,550 | 4,300 | 4,390 | -210 | -4.6% | 44,300 |
| 2007/12/14 | 4,620 | 4,720 | 4,530 | 4,600 | -10 | -0.2% | 31,300 |
| 2007/12/13 | 4,840 | 4,850 | 4,600 | 4,610 | -190 | -4% | 22,700 |
| 2007/12/12 | 4,750 | 4,840 | 4,730 | 4,800 | +60 | +1.3% | 49,200 |
| 2007/12/11 | 4,800 | 4,800 | 4,680 | 4,740 | -40 | -0.8% | 48,700 |
| 2007/12/10 | 4,850 | 4,860 | 4,660 | 4,780 | -170 | -3.4% | 60,900 |
| 2007/12/07 | 4,860 | 4,960 | 4,860 | 4,950 | +100 | +2.1% | 73,100 |
| 2007/12/06 | 4,900 | 4,960 | 4,820 | 4,850 | -50 | -1% | 66,400 |
| 2007/12/05 | 4,780 | 4,910 | 4,770 | 4,900 | +110 | +2.3% | 54,800 |
4101～
4150
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
