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 |
|---|---|---|---|---|---|---|---|
| 2006/11/29 | 5,720 | 5,850 | 5,620 | 5,760 | +30 | +0.5% | 17,500 |
| 2006/11/28 | 5,520 | 5,820 | 5,520 | 5,730 | +270 | +4.9% | 51,500 |
| 2006/11/27 | 5,760 | 5,770 | 5,370 | 5,460 | -340 | -5.9% | 55,900 |
| 2006/11/24 | 5,380 | 5,920 | 5,380 | 5,800 | +410 | +7.6% | 127,300 |
| 2006/11/22 | 5,220 | 5,500 | 5,200 | 5,390 | +160 | +3.1% | 68,500 |
| 2006/11/21 | 5,280 | 5,310 | 5,180 | 5,230 | -50 | -0.9% | 54,000 |
| 2006/11/20 | 5,350 | 5,390 | 5,260 | 5,280 | ±0 | ±0% | 58,200 |
| 2006/11/17 | 5,290 | 5,400 | 5,150 | 5,280 | -20 | -0.4% | 55,800 |
| 2006/11/16 | 5,340 | 5,450 | 5,220 | 5,300 | -30 | -0.6% | 210,200 |
| 2006/11/15 | 5,050 | 5,370 | 5,050 | 5,330 | +330 | +6.6% | 221,500 |
| 2006/11/14 | 4,890 | 5,030 | 4,790 | 5,000 | +100 | +2% | 152,000 |
| 2006/11/13 | 3,780 | 4,950 | 3,650 | 4,900 | +380 | +8.4% | 447,900 |
| 2006/11/10 | 4,670 | 4,680 | 4,420 | 4,520 | -150 | -3.2% | 36,900 |
| 2006/11/09 | 4,770 | 4,780 | 4,660 | 4,670 | -110 | -2.3% | 7,500 |
| 2006/11/08 | 4,930 | 4,960 | 4,750 | 4,780 | -170 | -3.4% | 32,600 |
| 2006/11/07 | 5,070 | 5,100 | 4,900 | 4,950 | -130 | -2.6% | 30,100 |
| 2006/11/06 | 5,090 | 5,130 | 5,070 | 5,080 | ±0 | ±0% | 36,800 |
| 2006/11/02 | 4,910 | 5,090 | 4,900 | 5,080 | +160 | +3.3% | 174,500 |
| 2006/11/01 | 4,720 | 5,040 | 4,710 | 4,920 | +220 | +4.7% | 138,500 |
| 2006/10/31 | 4,640 | 4,760 | 4,640 | 4,700 | +70 | +1.5% | 18,300 |
| 2006/10/30 | 4,690 | 4,700 | 4,600 | 4,630 | -110 | -2.3% | 45,600 |
| 2006/10/27 | 4,660 | 4,850 | 4,620 | 4,740 | +90 | +1.9% | 36,600 |
| 2006/10/26 | 4,700 | 4,720 | 4,540 | 4,650 | -80 | -1.7% | 84,800 |
| 2006/10/25 | 4,770 | 4,780 | 4,690 | 4,730 | +30 | +0.6% | 26,600 |
| 2006/10/24 | 4,640 | 4,790 | 4,640 | 4,700 | +50 | +1.1% | 148,300 |
| 2006/10/23 | 4,750 | 4,760 | 4,610 | 4,650 | -110 | -2.3% | 106,000 |
| 2006/10/20 | 4,890 | 4,940 | 4,710 | 4,760 | -280 | -5.6% | 117,900 |
| 2006/10/19 | 5,010 | 5,480 | 5,010 | 5,040 | +30 | +0.6% | 252,800 |
| 2006/10/18 | 4,430 | 5,040 | 4,360 | 5,010 | +570 | +12.8% | 180,000 |
| 2006/10/17 | 4,020 | 4,450 | 4,020 | 4,440 | +410 | +10.2% | 72,200 |
| 2006/10/16 | 4,000 | 4,100 | 3,980 | 4,030 | +30 | +0.8% | 62,200 |
| 2006/10/13 | 3,880 | 4,050 | 3,880 | 4,000 | +120 | +3.1% | 69,600 |
| 2006/10/12 | 4,060 | 4,070 | 3,880 | 3,880 | -190 | -4.7% | 70,200 |
| 2006/10/11 | 4,160 | 4,170 | 4,050 | 4,070 | -100 | -2.4% | 108,100 |
| 2006/10/10 | 4,330 | 4,340 | 4,100 | 4,170 | -190 | -4.4% | 95,900 |
| 2006/10/06 | 4,460 | 4,470 | 4,320 | 4,360 | -100 | -2.2% | 38,000 |
| 2006/10/05 | 4,560 | 4,600 | 4,430 | 4,460 | -100 | -2.2% | 32,600 |
| 2006/10/04 | 4,510 | 4,700 | 4,510 | 4,560 | +60 | +1.3% | 29,900 |
| 2006/10/03 | 4,600 | 4,610 | 4,490 | 4,500 | -180 | -3.8% | 53,500 |
| 2006/10/02 | 4,700 | 4,830 | 4,630 | 4,680 | -20 | -0.4% | 42,800 |
| 2006/09/29 | 4,540 | 4,780 | 4,520 | 4,700 | +200 | +4.4% | 56,100 |
| 2006/09/28 | 4,510 | 4,530 | 4,490 | 4,500 | -10 | -0.2% | 22,400 |
| 2006/09/27 | 4,500 | 4,580 | 4,490 | 4,510 | +10 | +0.2% | 50,600 |
| 2006/09/26 | 4,530 | 4,540 | 4,460 | 4,500 | -40 | -0.9% | 34,500 |
| 2006/09/25 | 4,580 | 4,590 | 4,450 | 4,540 | -40 | -0.9% | 36,500 |
| 2006/09/22 | 4,600 | 4,640 | 4,430 | 4,580 | ±0 | ±0% | 44,100 |
| 2006/09/21 | 4,600 | 4,700 | 4,560 | 4,580 | +30 | +0.7% | 31,800 |
| 2006/09/20 | 4,690 | 4,700 | 4,530 | 4,550 | -110 | -2.4% | 34,500 |
| 2006/09/19 | 4,590 | 4,700 | 4,510 | 4,660 | +60 | +1.3% | 32,400 |
| 2006/09/15 | 4,750 | 4,790 | 4,600 | 4,600 | -150 | -3.2% | 25,200 |
4401～
4450
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
