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 |
|---|---|---|---|---|---|---|---|
| 2007/07/12 | 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 |
| 2007/07/10 | 4,410 | 4,750 | 4,370 | 4,590 | +70 | +1.5% | 153,400 |
| 2007/07/09 | 4,200 | 4,570 | 4,200 | 4,520 | +420 | +10.2% | 270,500 |
| 2007/07/06 | 4,220 | 4,230 | 4,080 | 4,100 | -160 | -3.8% | 366,500 |
| 2007/07/05 | 4,440 | 4,450 | 4,260 | 4,260 | -190 | -4.3% | 159,800 |
| 2007/07/04 | 4,490 | 4,500 | 4,340 | 4,450 | -50 | -1.1% | 206,500 |
| 2007/07/03 | 4,620 | 4,630 | 4,430 | 4,500 | -120 | -2.6% | 198,700 |
| 2007/07/02 | 4,590 | 4,620 | 4,330 | 4,620 | +40 | +0.9% | 352,700 |
| 2007/06/29 | 4,470 | 4,600 | 4,470 | 4,580 | +110 | +2.5% | 260,300 |
| 2007/06/28 | 4,430 | 4,500 | 4,410 | 4,470 | +80 | +1.8% | 169,600 |
| 2007/06/27 | 4,310 | 4,430 | 4,230 | 4,390 | +40 | +0.9% | 301,500 |
| 2007/06/26 | 4,240 | 4,410 | 4,240 | 4,350 | +130 | +3.1% | 315,900 |
| 2007/06/25 | 4,270 | 4,280 | 4,180 | 4,220 | -70 | -1.6% | 241,500 |
| 2007/06/22 | 4,080 | 4,300 | 4,080 | 4,290 | +320 | +8.1% | 360,800 |
| 2007/06/21 | 3,870 | 3,980 | 3,820 | 3,970 | +80 | +2.1% | 102,600 |
| 2007/06/20 | 3,960 | 3,980 | 3,860 | 3,890 | -70 | -1.8% | 204,300 |
| 2007/06/19 | 3,830 | 3,980 | 3,800 | 3,960 | +130 | +3.4% | 194,800 |
| 2007/06/18 | 3,800 | 3,860 | 3,770 | 3,830 | +90 | +2.4% | 138,500 |
| 2007/06/15 | 3,650 | 3,760 | 3,610 | 3,740 | +100 | +2.7% | 132,400 |
| 2007/06/14 | 3,560 | 3,640 | 3,560 | 3,640 | +100 | +2.8% | 84,900 |
| 2007/06/13 | 3,440 | 3,560 | 3,360 | 3,540 | +90 | +2.6% | 111,000 |
| 2007/06/12 | 3,500 | 3,510 | 3,410 | 3,450 | -70 | -2% | 104,600 |
| 2007/06/11 | 3,500 | 3,540 | 3,480 | 3,520 | +40 | +1.1% | 60,700 |
| 2007/06/08 | 3,580 | 3,590 | 3,450 | 3,480 | -120 | -3.3% | 126,200 |
| 2007/06/07 | 3,700 | 3,710 | 3,570 | 3,600 | -110 | -3% | 73,100 |
| 2007/06/06 | 3,640 | 3,760 | 3,640 | 3,710 | +60 | +1.6% | 47,700 |
| 2007/06/05 | 3,680 | 3,690 | 3,620 | 3,650 | -30 | -0.8% | 70,700 |
| 2007/06/04 | 3,810 | 3,840 | 3,620 | 3,680 | -120 | -3.2% | 125,300 |
| 2007/06/01 | 3,940 | 3,950 | 3,780 | 3,800 | -160 | -4% | 105,000 |
| 2007/05/31 | 3,810 | 3,980 | 3,810 | 3,960 | +150 | +3.9% | 65,200 |
| 2007/05/30 | 3,910 | 3,920 | 3,800 | 3,810 | -120 | -3.1% | 111,200 |
| 2007/05/29 | 4,070 | 4,080 | 3,900 | 3,930 | -140 | -3.4% | 66,000 |
| 2007/05/28 | 4,140 | 4,150 | 4,060 | 4,070 | -80 | -1.9% | 20,400 |
| 2007/05/25 | 4,140 | 4,160 | 4,000 | 4,150 | ±0 | ±0% | 52,700 |
| 2007/05/24 | 4,180 | 4,200 | 3,980 | 4,150 | -40 | -1% | 89,900 |
| 2007/05/23 | 4,050 | 4,260 | 4,010 | 4,190 | +180 | +4.5% | 184,100 |
| 2007/05/22 | 3,720 | 4,030 | 3,710 | 4,010 | +280 | +7.5% | 59,500 |
| 2007/05/21 | 3,840 | 3,850 | 3,650 | 3,730 | -120 | -3.1% | 90,000 |
| 2007/05/18 | 4,140 | 4,150 | 3,820 | 3,850 | -290 | -7% | 67,600 |
| 2007/05/17 | 4,390 | 4,400 | 4,110 | 4,140 | -290 | -6.5% | 98,900 |
| 2007/05/16 | 4,220 | 4,480 | 4,210 | 4,430 | +210 | +5% | 142,700 |
| 2007/05/15 | 3,980 | 4,300 | 3,870 | 4,220 | +230 | +5.8% | 261,000 |
| 2007/05/14 | 3,700 | 3,990 | 3,680 | 3,990 | +510 | +14.7% | 206,200 |
| 2007/05/11 | 3,510 | 3,520 | 3,450 | 3,480 | -40 | -1.1% | 19,300 |
| 2007/05/10 | 3,550 | 3,570 | 3,500 | 3,520 | -30 | -0.8% | 75,000 |
| 2007/05/09 | 3,530 | 3,550 | 3,500 | 3,550 | -10 | -0.3% | 74,800 |
| 2007/05/08 | 3,560 | 3,620 | 3,550 | 3,560 | -10 | -0.3% | 45,300 |
| 2007/05/07 | 3,630 | 3,660 | 3,560 | 3,570 | -50 | -1.4% | 104,600 |
| 2007/05/02 | 3,700 | 3,710 | 3,550 | 3,620 | -60 | -1.6% | 57,700 |
4351～
4400
件表示中 / 5972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 | 625,000円 | +9.8% | +22.7% | 1.28% | 10.92倍 | 1.66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 |
| アンリツ | 127,900円 | +4.6% | +10.5% | 3.13% | 20.12倍 | 1.33倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| ＪＶＣＫＷ | 106,000円 | +1.3% | +26.1% | 1.23% | 9.23倍 | 1.32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 |
| サンケン電 | 647,000円 | -49.7% | - | 0.00% | 3.29倍 | 1.00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 |
| 航空電 | 225,900円 | +8.3% | +17.9% | 2.66% | 11.71倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
