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 |
|---|---|---|---|---|---|---|---|
| 2007/12/04 | 4,700 | 4,790 | 4,690 | 4,790 | +30 | +0.6% | 72,800 |
| 2007/12/03 | 4,650 | 4,760 | 4,600 | 4,760 | +260 | +5.8% | 44,700 |
| 2007/11/30 | 4,510 | 4,680 | 4,450 | 4,500 | -160 | -3.4% | 90,400 |
| 2007/11/29 | 4,600 | 4,760 | 4,560 | 4,660 | +30 | +0.6% | 102,900 |
| 2007/11/28 | 4,690 | 4,700 | 4,570 | 4,630 | -150 | -3.1% | 41,900 |
| 2007/11/27 | 4,760 | 4,810 | 4,700 | 4,780 | -80 | -1.6% | 65,700 |
| 2007/11/26 | 4,750 | 4,870 | 4,750 | 4,860 | +160 | +3.4% | 59,000 |
| 2007/11/22 | 4,580 | 4,710 | 4,530 | 4,700 | +50 | +1.1% | 52,700 |
| 2007/11/21 | 4,500 | 4,710 | 4,490 | 4,650 | +200 | +4.5% | 62,600 |
| 2007/11/20 | 4,270 | 4,450 | 4,180 | 4,450 | +60 | +1.4% | 47,600 |
| 2007/11/19 | 4,400 | 4,460 | 4,310 | 4,390 | -10 | -0.2% | 34,600 |
| 2007/11/16 | 4,460 | 4,490 | 4,370 | 4,400 | -100 | -2.2% | 41,100 |
| 2007/11/15 | 4,410 | 4,520 | 4,380 | 4,500 | +40 | +0.9% | 51,700 |
| 2007/11/14 | 4,520 | 4,570 | 4,400 | 4,460 | -20 | -0.4% | 101,000 |
| 2007/11/13 | 4,300 | 4,500 | 4,170 | 4,480 | +230 | +5.4% | 88,100 |
| 2007/11/12 | 4,000 | 4,250 | 3,870 | 4,250 | +100 | +2.4% | 95,900 |
| 2007/11/09 | 4,130 | 4,210 | 4,110 | 4,150 | +70 | +1.7% | 51,600 |
| 2007/11/08 | 3,970 | 4,180 | 3,970 | 4,080 | -140 | -3.3% | 39,600 |
| 2007/11/07 | 4,000 | 4,220 | 3,980 | 4,220 | +320 | +8.2% | 64,700 |
| 2007/11/06 | 3,870 | 4,020 | 3,800 | 3,900 | ±0 | ±0% | 22,200 |
| 2007/11/05 | 3,890 | 3,960 | 3,890 | 3,900 | +30 | +0.8% | 19,500 |
| 2007/11/02 | 3,890 | 3,960 | 3,850 | 3,870 | -90 | -2.3% | 20,200 |
| 2007/11/01 | 4,010 | 4,010 | 3,950 | 3,960 | -40 | -1% | 21,300 |
| 2007/10/31 | 4,000 | 4,000 | 3,950 | 4,000 | +20 | +0.5% | 18,200 |
| 2007/10/30 | 4,030 | 4,060 | 3,980 | 3,980 | -50 | -1.2% | 6,900 |
| 2007/10/29 | 4,010 | 4,070 | 3,980 | 4,030 | +30 | +0.8% | 23,400 |
| 2007/10/26 | 3,960 | 4,030 | 3,960 | 4,000 | -30 | -0.7% | 8,000 |
| 2007/10/25 | 4,200 | 4,210 | 4,000 | 4,030 | -80 | -1.9% | 16,900 |
| 2007/10/24 | 3,960 | 4,150 | 3,940 | 4,110 | +170 | +4.3% | 23,000 |
| 2007/10/23 | 4,000 | 4,060 | 3,920 | 3,940 | +40 | +1% | 21,800 |
| 2007/10/22 | 3,850 | 3,900 | 3,810 | 3,900 | -120 | -3% | 19,100 |
| 2007/10/19 | 3,960 | 4,050 | 3,920 | 4,020 | -30 | -0.7% | 17,100 |
| 2007/10/18 | 3,840 | 4,050 | 3,840 | 4,050 | +240 | +6.3% | 21,500 |
| 2007/10/17 | 3,870 | 3,940 | 3,810 | 3,810 | -90 | -2.3% | 12,200 |
| 2007/10/16 | 3,880 | 3,960 | 3,860 | 3,900 | -60 | -1.5% | 17,000 |
| 2007/10/15 | 4,060 | 4,070 | 3,890 | 3,960 | -90 | -2.2% | 21,100 |
| 2007/10/12 | 4,130 | 4,130 | 4,050 | 4,050 | -80 | -1.9% | 8,000 |
| 2007/10/11 | 4,070 | 4,130 | 4,040 | 4,130 | +60 | +1.5% | 9,700 |
| 2007/10/10 | 4,160 | 4,200 | 4,050 | 4,070 | +20 | +0.5% | 14,000 |
| 2007/10/09 | 4,150 | 4,180 | 4,050 | 4,050 | -80 | -1.9% | 18,300 |
| 2007/10/05 | 4,250 | 4,260 | 4,080 | 4,130 | -110 | -2.6% | 71,600 |
| 2007/10/04 | 4,210 | 4,260 | 4,200 | 4,240 | +30 | +0.7% | 64,600 |
| 2007/10/03 | 4,160 | 4,220 | 4,120 | 4,210 | +50 | +1.2% | 58,300 |
| 2007/10/02 | 4,140 | 4,190 | 4,140 | 4,160 | +50 | +1.2% | 51,000 |
| 2007/10/01 | 4,050 | 4,140 | 4,050 | 4,110 | +80 | +2% | 96,500 |
| 2007/09/28 | 4,070 | 4,080 | 3,900 | 4,030 | -40 | -1% | 124,000 |
| 2007/09/27 | 3,840 | 4,080 | 3,840 | 4,070 | +250 | +6.5% | 130,500 |
| 2007/09/26 | 3,800 | 3,820 | 3,790 | 3,820 | +20 | +0.5% | 35,100 |
| 2007/09/25 | 3,780 | 3,810 | 3,780 | 3,800 | +40 | +1.1% | 49,300 |
| 2007/09/21 | 3,750 | 3,770 | 3,710 | 3,760 | ±0 | ±0% | 53,200 |
4151～
4200
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
