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 |
|---|---|---|---|---|---|---|---|
| 2007/09/20 | 3,720 | 3,780 | 3,720 | 3,760 | +60 | +1.6% | 51,000 |
| 2007/09/19 | 3,600 | 3,730 | 3,600 | 3,700 | +140 | +3.9% | 56,700 |
| 2007/09/18 | 3,550 | 3,620 | 3,550 | 3,560 | +10 | +0.3% | 56,400 |
| 2007/09/14 | 3,400 | 3,560 | 3,400 | 3,550 | +180 | +5.3% | 53,300 |
| 2007/09/13 | 3,410 | 3,420 | 3,350 | 3,370 | -50 | -1.5% | 26,100 |
| 2007/09/12 | 3,500 | 3,520 | 3,400 | 3,420 | -80 | -2.3% | 52,300 |
| 2007/09/11 | 3,550 | 3,560 | 3,490 | 3,500 | -70 | -2% | 45,500 |
| 2007/09/10 | 3,560 | 3,580 | 3,480 | 3,570 | -80 | -2.2% | 37,200 |
| 2007/09/07 | 3,610 | 3,660 | 3,610 | 3,650 | +40 | +1.1% | 29,800 |
| 2007/09/06 | 3,600 | 3,640 | 3,580 | 3,610 | -50 | -1.4% | 45,000 |
| 2007/09/05 | 3,760 | 3,800 | 3,630 | 3,660 | -120 | -3.2% | 48,300 |
| 2007/09/04 | 3,640 | 3,840 | 3,640 | 3,780 | +130 | +3.6% | 68,300 |
| 2007/09/03 | 3,640 | 3,700 | 3,630 | 3,650 | +20 | +0.6% | 24,400 |
| 2007/08/31 | 3,560 | 3,640 | 3,520 | 3,630 | +70 | +2% | 82,600 |
| 2007/08/30 | 3,610 | 3,660 | 3,540 | 3,560 | ±0 | ±0% | 29,200 |
| 2007/08/29 | 3,560 | 3,570 | 3,480 | 3,560 | -100 | -2.7% | 62,600 |
| 2007/08/28 | 3,750 | 3,800 | 3,650 | 3,660 | -40 | -1.1% | 27,300 |
| 2007/08/27 | 3,700 | 3,760 | 3,670 | 3,700 | +20 | +0.5% | 50,500 |
| 2007/08/24 | 3,760 | 3,770 | 3,660 | 3,680 | -20 | -0.5% | 36,600 |
| 2007/08/23 | 3,640 | 3,750 | 3,640 | 3,700 | +80 | +2.2% | 46,200 |
| 2007/08/22 | 3,510 | 3,680 | 3,510 | 3,620 | +80 | +2.3% | 70,900 |
| 2007/08/21 | 3,530 | 3,560 | 3,500 | 3,540 | +30 | +0.9% | 148,400 |
| 2007/08/20 | 3,610 | 3,670 | 3,500 | 3,510 | ±0 | ±0% | 75,100 |
| 2007/08/17 | 3,800 | 3,810 | 3,500 | 3,510 | -370 | -9.5% | 112,500 |
| 2007/08/16 | 3,990 | 4,000 | 3,850 | 3,880 | -120 | -3% | 112,600 |
| 2007/08/15 | 3,960 | 4,040 | 3,810 | 4,000 | ±0 | ±0% | 80,900 |
| 2007/08/14 | 3,860 | 4,040 | 3,860 | 4,000 | +200 | +5.3% | 95,500 |
| 2007/08/13 | 3,800 | 3,860 | 3,770 | 3,800 | -20 | -0.5% | 90,200 |
| 2007/08/10 | 3,990 | 4,000 | 3,810 | 3,820 | -200 | -5% | 193,800 |
| 2007/08/09 | 4,080 | 4,090 | 3,910 | 4,020 | -60 | -1.5% | 168,800 |
| 2007/08/08 | 4,090 | 4,130 | 3,980 | 4,080 | -10 | -0.2% | 117,400 |
| 2007/08/07 | 4,200 | 4,290 | 4,050 | 4,090 | -30 | -0.7% | 145,100 |
| 2007/08/06 | 4,000 | 4,140 | 4,000 | 4,120 | +470 | +12.9% | 238,100 |
| 2007/08/03 | 3,780 | 3,840 | 3,560 | 3,650 | -160 | -4.2% | 118,700 |
| 2007/08/02 | 3,840 | 3,900 | 3,760 | 3,810 | -30 | -0.8% | 63,900 |
| 2007/08/01 | 3,950 | 3,960 | 3,820 | 3,840 | -160 | -4% | 41,800 |
| 2007/07/31 | 3,980 | 4,060 | 3,980 | 4,000 | +20 | +0.5% | 52,400 |
| 2007/07/30 | 3,770 | 3,980 | 3,770 | 3,980 | +170 | +4.5% | 40,700 |
| 2007/07/27 | 3,820 | 3,860 | 3,730 | 3,810 | -120 | -3.1% | 79,600 |
| 2007/07/26 | 4,030 | 4,080 | 3,920 | 3,930 | -70 | -1.8% | 56,900 |
| 2007/07/25 | 3,960 | 4,010 | 3,870 | 4,000 | +30 | +0.8% | 47,000 |
| 2007/07/24 | 3,990 | 4,000 | 3,930 | 3,970 | -40 | -1% | 111,500 |
| 2007/07/23 | 4,060 | 4,070 | 3,950 | 4,010 | -100 | -2.4% | 112,600 |
| 2007/07/20 | 4,190 | 4,230 | 4,080 | 4,110 | ±0 | ±0% | 66,900 |
| 2007/07/19 | 4,190 | 4,240 | 4,110 | 4,110 | -80 | -1.9% | 111,300 |
| 2007/07/18 | 4,300 | 4,310 | 4,180 | 4,190 | -110 | -2.6% | 139,800 |
| 2007/07/17 | 4,370 | 4,390 | 4,290 | 4,300 | -10 | -0.2% | 54,400 |
| 2007/07/13 | 4,320 | 4,480 | 4,300 | 4,310 | ±0 | ±0% | 127,900 |
| 2007/07/12 | 4,350 | 4,390 | 4,180 | 4,310 | +50 | +1.2% | 79,500 |
| 2007/07/11 | 4,460 | 4,520 | 4,250 | 4,260 | -330 | -7.2% | 300,100 |
4201～
4250
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
